GE Historical Prices

Summary

Key Stock Metrics

108.26

(February 5, 2024)

52-Week Low

207.65

(January 23, 2025)

52-Week High

289.54

(August 28, 2000)

All-Time High

202.18

(February 4, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-04-27	36.49	37.24	36.44	36.89	1636363
1993-04-28	36.89	36.89	35.79	36.04	1680318
1993-04-29	35.99	36.54	35.99	36.54	1758925
1993-04-30	36.69	36.89	36.04	36.14	1333182
1993-05-03	36.14	36.29	35.79	36.24	1208370
1993-05-04	36.24	36.34	35.79	35.79	1483947
1993-05-05	35.39	36.89	35.39	36.79	3098559
1993-05-06	36.79	37.39	36.74	37.29	2377137
1993-05-07	37.29	37.73	37.29	37.59	1322382
1993-05-10	37.39	37.93	37.39	37.54	2019501
1993-05-11	37.39	37.54	37.09	37.09	1290729
1993-05-12	36.99	37.44	36.94	37.24	2071107
1993-05-13	36.99	37.04	36.69	36.79	1792528
1993-05-14	36.84	37.19	36.74	37.19	1340233
1993-05-17	37.14	37.34	37.04	37.34	957244
1993-05-18	37.19	37.24	36.59	36.79	1313530
1993-05-19	36.79	37.19	36.19	37.19	2148064
1993-05-20	37.19	37.24	36.94	37.09	1575307
1993-05-21	36.99	37.09	36.74	36.74	1828231
1993-05-24	36.69	37.14	36.59	36.99	1178517
1993-05-25	36.99	37.09	36.69	36.79	1012150
1993-05-26	36.79	37.14	36.59	37.09	1562256
1993-05-27	37.29	37.68	37.24	37.44	2138313
1993-05-28	37.39	37.54	36.89	36.99	1102309
1993-06-01	37.09	37.73	37.09	37.49	1360035
1993-06-02	37.34	37.63	37.19	37.49	1459945
1993-06-03	37.34	37.63	37.24	37.54	977047
1993-06-04	37.44	37.49	37.24	37.44	810231
1993-06-07	37.39	37.68	37.29	37.34	1251724
1993-06-08	37.19	37.44	37.09	37.24	1743174
1993-06-09	37.24	37.54	37.14	37.24	1189618
1993-06-10	37.19	37.44	37.14	37.24	1202220
1993-06-11	37.39	37.73	37.39	37.59	1616560
1993-06-14	37.63	37.73	36.99	37.04	1175367
1993-06-15	37.19	37.83	37.19	37.54	1608010
1993-06-16	37.54	38.08	37.54	38.03	1752174
1993-06-17	37.93	38.03	37.83	37.98	1530603
1993-06-18	37.78	37.98	37.68	37.83	3361986
1993-06-21	37.98	38.13	37.73	37.98	1497598
1993-06-22	38.08	38.33	37.83	37.88	1848184
1993-06-23	37.93	38.43	37.88	38.28	2199969
1993-06-24	38.13	38.23	37.93	38.08	1395139
1993-06-25	38.08	38.13	37.73	37.78	1066756
1993-06-28	37.83	38.08	37.83	38.03	1248574
1993-06-29	37.98	38.33	37.93	38.13	1379236
1993-06-30	38.13	38.23	37.98	38.18	1586707
1993-07-01	38.18	38.23	37.83	37.93	1375186
1993-07-02	38.03	38.38	38.03	38.13	2091358
1993-07-06	38.18	38.33	37.68	37.73	1347733
1993-07-07	37.83	37.93	37.73	37.73	1164415
1993-07-08	37.88	38.88	37.68	38.68	2114761
1993-07-09	38.58	38.93	38.53	38.68	1244373
1993-07-12	38.73	38.88	38.58	38.83	703569
1993-07-13	38.83	39.18	38.73	39.08	1928292
1993-07-14	39.08	39.53	39.08	39.33	2062405
1993-07-15	39.33	39.53	39.08	39.43	1549204
1993-07-16	39.43	40.23	39.28	39.83	3806629
1993-07-19	39.83	39.98	39.63	39.68	1477047
1993-07-20	39.63	39.83	39.28	39.53	1857034
1993-07-21	39.38	39.58	39.28	39.48	1138162
1993-07-22	39.38	39.48	39.03	39.08	1185418
1993-07-23	38.98	39.28	38.83	38.98	1750674
1993-07-26	39.13	39.43	39.13	39.38	1206270
1993-07-27	39.43	39.48	38.93	39.18	991599
1993-07-28	39.08	39.28	38.88	38.98	1083858
1993-07-29	39.08	39.43	38.98	39.38	1780677
1993-07-30	39.48	39.78	39.08	39.28	1429192
1993-08-02	39.28	39.68	39.28	39.48	985147
1993-08-03	39.68	39.78	39.23	39.33	1258024
1993-08-04	39.38	39.38	38.98	39.18	1260426
1993-08-05	39.38	39.78	39.28	39.68	1026702
1993-08-06	39.78	39.83	39.53	39.63	985447
1993-08-09	39.73	39.98	39.53	39.63	1410141
1993-08-10	39.68	39.68	39.38	39.48	752325
1993-08-11	39.38	39.58	39.18	39.38	812631
1993-08-12	39.48	39.73	38.93	39.13	1208520
1993-08-13	39.13	39.18	38.73	38.83	1350285
1993-08-16	38.98	39.08	38.78	38.98	1005250
1993-08-17	38.98	39.03	38.38	38.68	1333782
1993-08-18	38.98	39.03	38.63	38.73	1271976
1993-08-19	38.58	38.83	38.28	38.53	1878637
1993-08-20	38.68	39.33	38.58	39.33	2533753
1993-08-23	39.28	39.28	38.93	38.98	1185568
1993-08-24	38.93	39.33	38.83	39.33	1027152
1993-08-25	39.33	39.48	39.18	39.38	1303029
1993-08-26	39.48	39.73	39.23	39.38	1243323
1993-08-27	39.18	39.43	39.03	39.08	763425
1993-08-30	39.08	39.38	38.93	39.28	854485
1993-08-31	39.38	39.38	39.03	39.18	1020402
1993-09-01	39.18	39.33	39.08	39.13	1343083
1993-09-02	39.18	39.23	38.83	38.88	935493
1993-09-03	38.78	39.03	38.68	38.78	1309180
1993-09-07	38.98	39.03	38.58	38.68	1138762
1993-09-08	38.63	38.93	38.13	38.38	1746024
1993-09-09	38.33	38.53	38.18	38.23	1150014
1993-09-10	38.28	38.58	38.08	38.53	1303779
1993-09-13	38.58	38.63	38.38	38.58	1469095
1993-09-14	38.58	39.08	38.43	39.08	1687218
1993-09-15	38.73	39.28	38.53	39.13	1934443
1993-09-16	39.08	39.28	38.98	39.18	1178067
1993-09-17	38.73	39.38	38.73	39.38	4284127
1993-09-20	39.13	39.38	38.78	38.78	864985
1993-09-21	38.78	38.93	37.98	38.43	1342033
1993-09-22	38.68	38.83	38.43	38.48	1444644
1993-09-23	38.63	38.63	38.33	38.38	1040353
1993-09-24	38.08	38.23	37.68	37.83	1658265
1993-09-27	38.03	38.48	37.98	38.48	1267326
1993-09-28	38.48	38.58	38.18	38.23	963396
1993-09-29	38.38	38.43	38.03	38.03	923641
1993-09-30	37.88	38.23	37.68	38.23	985897
1993-10-01	38.18	38.43	38.08	38.23	822081
1993-10-04	38.18	38.38	38.08	38.38	1013800
1993-10-05	38.43	38.58	38.08	38.13	897538
1993-10-06	38.08	38.43	38.03	38.08	1144614
1993-10-07	38.13	38.38	38.03	38.13	1008550
1993-10-08	38.28	38.38	37.78	38.28	914941
1993-10-11	38.38	38.63	38.33	38.48	710620
1993-10-12	38.58	38.83	38.08	38.08	1659615
1993-10-13	38.13	38.58	38.13	38.33	940593
1993-10-14	38.43	38.48	38.18	38.48	1364986
1993-10-15	38.68	39.43	38.53	39.28	2768376
1993-10-18	39.28	39.28	38.98	39.08	1070506
1993-10-19	39.08	39.23	38.98	39.13	1165165
1993-10-20	39.08	39.18	38.98	39.18	689919
1993-10-21	39.23	39.33	38.83	38.83	908790
1993-10-22	38.93	38.98	38.28	38.28	1733122
1993-10-25	38.43	38.43	37.98	38.18	1249774
1993-10-26	38.18	38.48	38.08	38.43	1086858
1993-10-27	38.43	38.83	38.23	38.83	832282
1993-10-28	38.83	38.93	38.48	38.63	1254874
1993-10-29	38.68	39.08	38.68	38.68	1061805
1993-11-01	38.63	38.93	38.58	38.88	994299
1993-11-02	38.78	39.33	38.53	38.73	1429042
1993-11-03	38.93	39.03	38.28	38.43	1523551
1993-11-04	38.08	38.23	37.34	37.39	1968346
1993-11-05	37.19	37.83	37.19	37.54	2070207
1993-11-08	37.54	37.68	37.29	37.39	1244974
1993-11-09	37.73	37.88	37.54	37.68	173266
1993-11-10	37.63	37.78	37.59	37.73	1228621
1993-11-11	37.73	37.73	37.39	37.44	1298529
1993-11-12	37.34	37.49	36.99	37.44	2183467
1993-11-15	37.73	37.93	37.49	37.59	1542153
1993-11-16	37.78	38.48	37.78	38.48	1648963
1993-11-17	38.58	38.73	38.28	38.53	1572006
1993-11-18	38.53	38.88	38.38	38.88	1628562
1993-11-19	38.83	39.18	38.63	39.18	2324482
1993-11-22	38.98	39.23	38.83	39.18	2889438
1993-11-23	39.28	39.78	39.23	39.28	2119261
1993-11-24	39.23	39.23	38.83	38.98	1030452
1993-11-26	39.13	39.33	39.08	39.28	443143
1993-11-29	39.38	39.58	39.03	39.03	1260726
1993-11-30	38.88	39.28	38.78	39.23	925741
1993-12-01	39.38	39.43	38.98	39.33	1267026
1993-12-02	39.43	39.98	39.33	39.88	1626462
1993-12-03	39.88	40.28	39.73	39.93	2058205
1993-12-06	40.03	40.38	39.88	40.03	1151964
1993-12-07	40.08	40.08	39.58	39.78	1265076
1993-12-08	39.63	40.08	39.58	40.03	1180317
1993-12-09	40.03	40.53	39.83	40.28	2341284
1993-12-10	40.58	40.63	40.23	40.53	1567956
1993-12-13	40.43	40.58	40.18	40.28	1308580
1993-12-14	40.53	40.87	40.48	40.83	2012751
1993-12-15	40.73	41.52	40.73	41.22	3008100
1993-12-16	41.27	41.32	40.92	41.27	2106210
1993-12-17	41.27	41.97	41.07	41.92	4075906
1993-12-20	41.77	41.77	41.47	41.57	1474497
1993-12-21	41.72	42.07	41.57	42.02	1875337
1993-12-22	42.07	42.07	41.72	42.02	1338283
1993-12-23	42.07	42.57	42.07	42.32	2008849
1993-12-27	42.02	42.57	41.92	42.57	901890
1993-12-28	42.42	42.52	42.32	42.47	1494598
1993-12-29	42.47	42.67	42.37	42.47	1252924
1993-12-30	42.42	42.52	42.12	42.22	1282627
1993-12-31	42.12	42.32	41.82	41.82	1022052
1994-01-03	41.72	41.77	41.37	41.47	1929042
1994-01-04	41.47	41.52	41.07	41.32	2514400
1994-01-05	41.42	41.42	41.07	41.07	1964446
1994-01-06	41.37	41.62	40.92	41.42	3268977
1994-01-07	41.37	41.72	41.17	41.62	1296429
1994-01-10	41.77	41.92	41.67	41.82	1655265
1994-01-11	41.87	42.22	41.87	42.12	2232522
1994-01-12	42.12	42.27	41.92	42.27	1331832
1994-01-13	42.17	42.17	41.92	41.97	1671016
1994-01-14	41.87	42.77	41.87	42.57	2527002
1994-01-17	42.62	42.82	42.42	42.72	1225321
1994-01-18	42.82	43.47	42.77	43.22	2077557
1994-01-19	43.07	43.37	42.97	43.37	1304079
1994-01-20	43.27	43.47	43.12	43.27	1647313
1994-01-21	43.07	43.17	42.87	43.07	2646264
1994-01-24	43.07	43.17	42.87	42.97	1286077
1994-01-25	42.92	43.07	42.62	42.67	1589709
1994-01-26	42.62	42.67	42.42	42.47	1307230
1994-01-27	42.47	43.22	42.27	43.17	1456195
1994-01-28	43.67	43.67	42.92	43.02	1913290
1994-01-31	42.97	43.22	42.77	42.97	1932792
1994-02-01	42.87	42.97	42.57	42.62	1359285
1994-02-02	42.77	43.52	42.57	43.52	1812780
1994-02-03	43.37	43.77	43.27	43.77	2041554
1994-02-04	43.62	43.67	42.47	42.47	2030152
1994-02-07	42.07	43.17	42.07	43.17	2016651
1994-02-08	43.07	43.12	42.57	42.77	1146864
1994-02-09	42.77	43.37	42.72	43.17	1275577
1994-02-10	43.02	43.12	42.47	42.47	1114611
1994-02-11	42.47	42.77	42.37	42.77	905490
1994-02-14	42.62	43.37	42.62	43.12	1201320
1994-02-15	43.17	43.72	43.17	43.47	1749174
1994-02-16	43.37	43.57	43.12	43.37	1263876
1994-02-17	43.47	43.77	43.32	43.52	1838433
1994-02-18	43.52	43.67	43.07	43.07	2269126
1994-02-22	43.02	43.22	42.92	43.07	1201320
1994-02-23	43.07	43.17	42.77	42.82	1079056
1994-02-24	42.67	42.82	41.97	42.02	1819231
1994-02-25	42.07	42.12	41.72	41.92	1495348
1994-02-28	42.02	42.32	42.02	42.02	1136212
1994-03-01	42.07	42.47	42.02	42.12	1858234
1994-03-02	41.52	42.37	41.32	42.17	2025802
1994-03-03	42.22	42.22	41.62	41.87	1353885
1994-03-04	42.07	42.37	41.82	41.82	1612960
1994-03-07	42.02	42.27	41.87	42.17	1127962
1994-03-08	42.12	42.22	41.77	41.87	1245724
1994-03-09	41.92	42.07	41.52	42.02	1249924
1994-03-10	42.17	42.17	41.47	41.67	1300479
1994-03-11	41.52	41.97	41.42	41.97	1179267
1994-03-14	41.77	42.02	41.72	41.97	1153614
1994-03-15	41.87	41.87	41.52	41.82	1306030
1994-03-16	41.62	41.72	41.37	41.37	1593309
1994-03-17	41.47	41.52	40.83	41.07	1902039
1994-03-18	41.12	41.82	40.92	41.67	5081307
1994-03-21	41.72	41.77	41.37	41.47	1267476
1994-03-22	41.47	41.62	41.17	41.17	1302879
1994-03-23	41.27	41.52	41.17	41.42	1133062
1994-03-24	41.27	41.47	41.12	41.32	1437892
1994-03-25	41.42	41.62	40.73	40.73	1316680
1994-03-28	40.83	41.27	40.73	41.27	1328532
1994-03-29	41.22	41.32	40.78	40.78	1298079
1994-03-30	40.48	40.48	39.08	39.38	3970446
1994-03-31	39.73	39.93	38.53	39.88	3446293
1994-04-04	38.68	39.23	38.33	39.08	4064206
1994-04-05	39.38	39.58	38.93	39.43	2726821
1994-04-06	39.28	39.58	38.53	38.93	3559105
1994-04-07	39.18	39.28	38.83	39.18	1885387
1994-04-08	38.98	39.13	38.78	38.78	1728472
1994-04-11	38.88	39.43	38.73	39.23	1599609
1994-04-12	39.33	39.73	39.18	39.58	1264476
1994-04-13	39.48	39.48	38.93	39.43	1669066
1994-04-14	39.18	39.18	38.83	38.88	1241223
1994-04-15	38.78	38.98	38.48	38.58	2327782
1994-04-18	38.63	38.78	37.49	37.83	2665915
1994-04-19	37.73	38.53	37.59	38.08	2420191
1994-04-20	38.23	38.53	37.73	38.08	2113110
1994-04-21	38.13	38.48	37.83	38.38	1668916
1994-04-22	38.58	38.68	38.28	38.28	1221871
1994-04-25	38.23	38.63	38.13	38.58	1849984
1994-04-26	38.58	38.58	38.18	38.28	1636363
1994-04-28	39.08	39.08	38.33	38.53	1776777
1994-04-29	38.63	38.73	37.93	37.98	1145064
1994-05-02	37.98	38.23	37.93	38.23	1305880
1994-05-03	38.13	38.43	37.93	38.38	1653615
1994-05-04	38.43	39.18	38.08	39.03	2285628
1994-05-05	39.33	39.63	38.93	38.98	2055655
1994-05-06	38.73	38.83	38.18	38.53	1753074
1994-05-09	38.28	38.33	37.78	37.83	2002249
1994-05-10	38.38	38.43	37.78	37.88	1924992
1994-05-11	37.78	37.83	36.94	37.19	2439543
1994-05-12	37.29	37.44	37.19	37.39	1614460
1994-05-13	37.54	38.08	37.24	38.03	2510650
1994-05-16	37.88	38.08	37.49	37.78	1092708
1994-05-17	37.88	38.78	37.49	37.98	1690143
1994-05-18	38.08	38.38	37.59	38.18	1614461
1994-05-19	38.18	38.78	37.78	38.48	1660890
1994-05-20	38.48	38.58	37.68	37.98	2556930
1994-05-23	37.59	37.68	37.19	37.49	1813830
1994-05-24	37.68	38.38	37.59	37.88	1679042
1994-05-25	37.78	37.88	37.39	37.88	1422516
1994-05-26	38.08	38.78	38.08	38.68	1215796
1994-05-27	38.68	39.28	38.48	39.08	1298229
1994-05-31	38.88	39.78	38.78	39.68	1509450
1994-06-01	39.58	40.08	39.28	39.98	1468496
1994-06-02	40.18	40.18	39.78	39.88	978247
1994-06-03	39.58	39.88	39.38	39.38	1176942
1994-06-06	39.48	39.58	38.78	38.88	1334082
1994-06-07	38.68	38.98	38.58	38.88	1054080
1994-06-08	39.08	39.18	38.28	38.38	1233498
1994-06-09	38.38	38.58	38.28	38.58	1239573
1994-06-10	38.38	38.48	37.98	38.08	1339483
1994-06-13	38.08	38.48	37.88	38.48	976222
1994-06-14	38.58	38.68	38.18	38.28	1483797
1994-06-15	38.28	38.38	37.88	37.88	2117161
1994-06-16	37.88	38.28	37.78	38.28	1479972
1994-06-17	38.38	38.68	37.98	38.08	4291329
1994-06-20	37.88	38.18	37.49	37.78	1606510
1994-06-21	37.68	37.78	36.59	36.79	3051679
1994-06-22	36.89	36.99	35.89	36.49	3621962
1994-06-23	36.69	37.88	36.69	36.89	3891914
1994-06-24	36.79	37.59	36.49	36.89	2253150
1994-06-27	36.69	37.78	36.49	37.78	2323132
1994-06-28	37.49	37.68	37.19	37.68	1611835
1994-06-29	37.59	38.18	37.49	37.98	1703795
1994-06-30	38.08	38.08	37.19	37.19	1598634
1994-07-01	37.68	37.68	36.89	36.99	1436168
1994-07-05	37.19	37.68	36.99	37.49	1536078
1994-07-06	37.29	37.78	37.09	37.68	1284203
1994-07-07	37.88	37.98	37.59	37.78	1112886
1994-07-08	37.59	37.88	37.49	37.78	1063305
1994-07-11	37.78	37.88	37.19	37.68	1143489
1994-07-12	37.49	37.68	37.19	37.39	1334232
1994-07-13	37.49	37.78	37.29	37.39	1180542
1994-07-14	37.39	37.98	37.29	37.98	1864536
1994-07-15	37.98	38.48	37.88	38.18	2154290
1994-07-18	38.18	38.38	37.68	38.18	1217071
1994-07-19	38.18	39.08	38.08	38.98	1723821
1994-07-20	39.18	39.28	38.78	38.88	1312556
1994-07-21	38.98	39.08	38.68	38.68	1158040
1994-07-22	38.88	39.68	38.68	39.58	1291104
1994-07-25	39.58	39.98	39.48	39.78	1524002
1994-07-26	39.68	39.68	38.98	39.18	857260
1994-07-27	39.28	39.28	38.68	38.88	1247824
1994-07-28	38.98	39.48	38.88	39.48	763800
1994-07-29	39.48	40.38	39.28	40.18	1797404
1994-08-01	40.08	40.48	39.88	40.08	1303854
1994-08-02	40.28	40.58	39.88	39.88	1628787
1994-08-03	39.78	39.98	39.38	39.58	1173192
1994-08-04	39.38	39.58	38.58	38.68	2446519
1994-08-05	38.68	39.28	38.58	39.08	794178
1994-08-08	39.38	39.58	39.08	39.48	918541
1994-08-09	39.38	39.38	38.88	38.98	1287953
1994-08-10	39.18	39.28	37.98	38.48	2298304
1994-08-11	38.38	38.48	37.68	37.98	1840758
1994-08-12	38.18	38.48	37.98	38.38	2083632
1994-08-15	38.28	38.88	37.88	38.88	2387413
1994-08-16	38.58	38.78	38.38	38.68	2210545
1994-08-17	38.68	38.68	37.88	38.18	1599534
1994-08-18	37.68	37.88	37.29	37.59	3086183
1994-08-19	37.59	38.18	37.09	38.18	2970372
1994-08-22	37.98	38.38	37.88	38.08	982673
1994-08-23	38.28	39.08	38.28	38.88	1814806
1994-08-24	38.98	39.28	38.68	39.28	1496474
1994-08-25	39.48	39.68	39.38	39.58	2234473
1994-08-26	39.88	40.78	39.78	40.48	2402640
1994-08-29	40.68	40.87	39.88	40.08	1508700
1994-08-30	40.18	40.28	39.48	39.88	1475247
1994-08-31	39.68	40.18	39.68	39.68	1452744
1994-09-01	39.88	40.18	39.78	40.08	1014551
1994-09-02	40.08	40.18	39.78	39.88	897764
1994-09-06	40.08	40.08	39.28	39.38	852534
1994-09-07	39.48	39.58	38.88	39.08	1210395
1994-09-08	39.08	39.48	39.08	39.18	1001499
1994-09-09	39.28	39.48	38.88	39.18	1363185
1994-09-12	39.38	39.48	39.08	39.18	1145289
1994-09-13	39.38	39.68	39.38	39.48	918766
1994-09-14	39.78	40.38	39.68	40.08	1462046
1994-09-15	40.18	40.97	40.08	40.97	1507800
1994-09-16	40.68	40.87	40.38	40.68	3353435
1994-09-19	40.68	40.78	40.08	40.28	1577182
1994-09-20	40.08	40.18	39.38	39.48	1731998
1994-09-21	39.68	39.78	38.88	39.48	1746624
1994-09-22	39.88	39.88	38.88	39.18	1732598
1994-09-23	38.98	39.18	38.68	38.88	1212495
1994-09-26	38.78	39.48	38.78	39.28	1074782
1994-09-27	39.58	39.68	38.78	38.88	1195619
1994-09-28	38.88	39.08	38.78	38.88	1399189
1994-09-29	38.98	38.98	38.78	38.88	1406015
1994-09-30	38.98	38.98	38.38	38.38	1144839
1994-10-03	38.58	38.68	37.78	37.98	2322981
1994-10-04	37.88	38.18	37.39	37.49	2061956
1994-10-05	37.49	38.08	37.29	37.78	2174992
1994-10-06	37.88	38.08	37.29	37.49	1243548
1994-10-07	37.39	37.68	37.19	37.29	1567356
1994-10-10	37.49	37.68	37.29	37.39	1216246
1994-10-11	37.68	38.58	37.59	38.58	1904064
1994-10-12	38.68	40.08	38.58	39.98	2174842
1994-10-13	40.38	40.68	39.58	39.88	2199894
1994-10-14	40.18	40.18	39.58	40.18	1146714
1994-10-17	40.08	40.58	39.88	40.18	1517551
1994-10-18	40.18	40.18	39.58	39.78	1357410
1994-10-19	39.78	40.38	39.48	40.08	1473897
1994-10-20	39.88	39.88	38.68	39.08	2231097
1994-10-21	39.08	39.08	37.78	37.78	3820431
1994-10-24	37.88	38.38	37.78	38.18	2551305
1994-10-25	37.98	38.78	37.98	38.08	1957695
1994-10-26	38.48	38.48	38.08	38.18	1693818
1994-10-27	38.18	38.48	37.98	38.38	1537428
1994-10-28	38.58	39.48	38.48	39.38	1839858
1994-10-31	39.28	39.38	38.88	38.98	1371286
1994-11-01	38.88	39.18	38.58	38.68	1102910
1994-11-02	38.48	38.98	38.08	38.48	1449744
1994-11-03	38.68	38.68	38.28	38.68	958295
1994-11-04	39.08	39.08	38.18	38.28	1163591
1994-11-07	38.18	38.88	38.08	38.48	953270
1994-11-08	38.68	39.58	38.58	39.18	1290804
1994-11-09	39.68	39.78	38.78	38.88	1391538
1994-11-10	39.18	39.48	38.88	38.88	1039753
1994-11-11	38.58	39.18	38.58	38.88	810831
1994-11-14	38.98	39.18	38.78	38.88	1016726
1994-11-15	38.78	39.28	38.28	38.88	1261026
1994-11-16	39.18	39.38	38.88	39.28	1105910
1994-11-17	39.38	39.48	38.38	38.88	1597584
1994-11-18	38.78	39.08	38.38	38.88	2843459
1994-11-21	38.78	38.78	37.78	37.78	1524452
1994-11-22	37.59	37.88	37.09	37.09	2297929
1994-11-23	36.69	37.09	36.19	36.89	3707395
1994-11-25	36.69	36.99	36.59	36.89	656690
1994-11-28	36.89	37.68	36.89	37.68	1529177
1994-11-29	37.49	37.59	36.99	37.19	1608910
1994-11-30	37.49	37.68	36.69	36.69	1646489
1994-12-01	36.79	36.89	36.19	36.39	1496249
1994-12-02	36.39	37.68	36.19	37.59	1676417
1994-12-05	37.78	38.08	37.09	37.39	1299729
1994-12-06	37.19	37.49	36.69	37.09	1530153
1994-12-07	36.79	37.78	36.79	37.78	1241898
1994-12-08	37.78	37.98	36.79	36.79	1642964
1994-12-09	37.09	37.49	36.49	37.39	2021451
1994-12-12	37.39	37.78	37.09	37.78	1694118
1994-12-13	37.98	38.48	37.88	38.18	1963245
1994-12-14	38.38	39.08	38.38	38.88	2073882
1994-12-15	38.78	39.18	38.68	39.08	1801005
1994-12-16	39.38	40.18	39.18	40.08	5888838
1994-12-19	39.98	40.08	39.78	39.88	1821256
1994-12-20	40.08	40.08	39.48	39.68	1672967
1994-12-21	39.48	40.18	39.48	39.78	2142738
1994-12-22	39.68	40.68	39.68	40.28	1603959
1994-12-23	39.88	40.08	39.68	39.68	815556
1994-12-27	39.98	40.87	39.68	40.87	1315481
1994-12-28	40.87	41.07	40.48	40.78	1110036
1994-12-29	40.68	41.37	40.58	41.17	1506900
1994-12-30	41.17	41.27	40.68	40.68	998574
1995-01-03	40.48	40.68	39.98	40.68	1487248
1995-01-04	40.68	41.07	40.48	40.68	1268151
1995-01-05	40.48	41.17	40.48	40.78	1372337
1995-01-06	40.68	41.17	40.48	40.58	1222247
1995-01-09	40.38	40.58	40.18	40.18	1059855
1995-01-10	40.18	41.07	40.18	40.48	1499775
1995-01-11	40.58	41.07	40.48	41.07	1321857
1995-01-12	40.97	41.07	40.78	40.97	1015826
1995-01-13	41.07	41.47	41.07	41.47	1259526
1995-01-16	41.47	42.27	41.37	41.97	1682418
1995-01-17	41.67	41.67	41.27	41.47	1787428
1995-01-18	41.37	41.77	41.37	41.67	1468721
1995-01-19	41.37	41.47	40.58	40.68	1830933
1995-01-20	40.48	40.78	40.18	40.68	2786153
1995-01-23	40.18	40.38	39.78	40.08	1946219
1995-01-24	40.38	40.68	40.08	40.18	1302429
1995-01-25	40.18	40.68	39.98	40.48	1293954
1995-01-26	40.58	40.78	40.48	40.68	1349610
1995-01-27	40.87	41.07	40.18	40.28	1027977
1995-01-30	40.28	40.78	40.08	40.78	813981
1995-01-31	40.87	41.27	40.78	41.07	1085208
1995-02-01	41.17	41.17	40.48	40.78	1251124
1995-02-02	40.58	40.87	40.48	40.87	993174
1995-02-03	41.07	41.97	41.07	41.57	1903389
1995-02-06	41.77	41.77	41.37	41.47	1444194
1995-02-07	41.47	41.57	41.27	41.47	1136063
1995-02-08	41.37	41.67	41.27	41.47	999999
1995-02-09	41.47	41.67	41.27	41.67	1033077
1995-02-10	41.77	42.07	41.37	41.57	1143714
1995-02-13	41.57	42.17	41.37	41.97	939768
1995-02-14	41.87	41.97	41.67	41.97	1207995
1995-02-15	42.17	42.97	41.97	42.77	1947419
1995-02-16	43.07	43.17	42.77	43.17	2498649
1995-02-17	43.17	43.27	42.67	42.77	3161190
1995-02-21	42.97	43.07	42.57	42.97	1312781
1995-02-22	43.07	44.16	42.97	43.97	2041329
1995-02-23	44.16	44.66	43.97	44.16	2798979
1995-02-24	43.97	44.26	43.47	43.67	1762151
1995-02-27	43.57	43.57	42.67	42.77	1668016
1995-02-28	42.67	43.77	42.57	43.67	1298679
1995-03-01	43.17	43.47	42.87	43.17	1438793
1995-03-02	43.07	43.17	42.17	42.37	1498574
1995-03-03	42.17	42.37	41.97	42.27	921541
1995-03-06	41.87	42.17	41.77	42.07	1622787
1995-03-07	42.07	42.27	41.47	41.97	1511400
1995-03-08	41.97	42.67	41.97	42.47	1934067
1995-03-09	42.37	42.57	41.67	42.47	1077707
1995-03-10	42.67	43.77	42.57	43.67	1973372
1995-03-13	43.67	44.07	43.47	43.57	1213245
1995-03-14	43.87	44.16	43.67	43.87	1232223
1995-03-15	43.87	43.97	42.77	42.87	1479822
1995-03-16	42.67	43.87	42.67	43.77	1488598
1995-03-17	43.77	43.77	43.17	43.27	3368661
1995-03-20	43.27	43.37	42.87	43.17	1210620
1995-03-21	43.07	43.77	42.97	43.37	1766276
1995-03-22	43.37	43.57	42.77	43.57	1057755
1995-03-23	43.37	43.67	43.27	43.47	1492124
1995-03-24	43.67	43.97	43.47	43.87	1506825
1995-03-27	43.97	44.07	43.37	43.57	1108460
1995-03-28	43.57	43.97	43.57	43.77	932043
1995-03-29	43.87	44.16	43.47	43.87	1670641
1995-03-30	43.97	43.97	43.13	43.67	1132838
1995-03-31	43.47	43.47	42.97	43.07	1443744
1995-04-03	43.37	43.57	43.17	43.57	1328757
1995-04-04	43.27	43.77	43.27	43.77	1586633
1995-04-05	43.67	43.77	43.47	43.77	882087
1995-04-06	43.87	44.26	43.77	44.07	1099234
1995-04-07	44.07	44.26	43.67	43.77	1285928
1995-04-10	43.57	44.07	43.57	43.87	754050
1995-04-11	43.97	44.16	43.47	43.67	1098709
1995-04-12	43.67	43.67	43.17	43.67	838433
1995-04-13	43.77	43.87	43.47	43.87	1085583
1995-04-17	44.16	44.36	42.97	42.97	1647689
1995-04-18	43.37	43.47	42.77	43.07	1609360
1995-04-19	43.27	43.77	42.57	43.67	1415541
1995-04-20	43.77	43.87	42.97	43.07	1441794
1995-04-21	43.47	43.87	43.27	43.87	2626312
1995-04-24	43.77	44.46	43.47	44.26	1528052
1995-04-25	44.26	44.46	43.87	44.46	1426267
1995-04-26	44.66	45.36	44.36	44.56	1433768
1995-04-27	44.36	45.06	44.36	44.96	1735673
1995-04-28	44.96	45.26	44.66	44.66	1908415
1995-05-01	44.66	45.06	44.66	44.96	1296129
1995-05-02	44.76	45.06	44.66	44.86	1255025
1995-05-03	44.96	45.56	44.96	45.16	1626387
1995-05-04	45.26	46.16	45.06	45.56	2052354
1995-05-05	46.06	46.16	45.56	45.76	1503225
1995-05-08	45.56	46.66	45.16	46.66	1473972
1995-05-09	46.66	46.86	46.26	46.76	1579357
1995-05-10	46.76	47.26	46.36	47.16	2891613
1995-05-11	47.26	47.26	46.46	46.56	1557605
1995-05-12	46.26	47.06	46.16	47.06	2025427
1995-05-15	46.66	46.66	45.76	45.96	2472096
1995-05-16	46.06	46.36	45.26	45.36	2084833
1995-05-17	45.66	45.96	45.56	45.86	1473222
1995-05-18	45.76	46.26	44.96	45.06	1842783
1995-05-19	44.96	45.16	44.66	45.06	3304080
1995-05-22	45.26	45.66	45.16	45.56	1432568
1995-05-23	45.66	45.96	45.26	45.96	1357635
1995-05-24	45.86	46.16	45.06	45.56	1727197
1995-05-25	45.46	45.46	44.46	45.06	1717296
1995-05-26	44.86	45.16	44.46	44.96	1507200
1995-05-30	44.96	45.26	44.66	45.16	1233348
1995-05-31	45.36	46.26	45.16	46.26	1420416
1995-06-01	46.16	46.46	45.66	46.26	1681368
1995-06-02	46.06	46.56	45.06	45.26	1549879
1995-06-05	45.16	46.16	45.06	46.16	1697494
1995-06-06	46.16	46.36	45.86	45.96	1999249
1995-06-07	45.66	45.86	45.46	45.76	1145064
1995-06-08	45.76	45.86	45.36	45.36	891613
1995-06-09	45.26	45.46	44.26	44.36	2380512
1995-06-12	44.46	45.26	44.46	45.26	1373087
1995-06-13	45.56	45.86	45.36	45.86	1097359
1995-06-14	45.66	46.16	45.46	46.06	1002474
1995-06-15	46.06	46.46	45.86	46.06	1129312
1995-06-16	46.16	46.36	45.66	45.76	3714296
1995-06-19	45.66	46.16	45.66	46.16	1239573
1995-06-20	46.06	46.16	45.46	45.66	1923867
1995-06-21	45.56	46.16	45.46	45.56	1420716
1995-06-22	45.86	45.96	45.56	45.66	2204470
1995-06-23	45.46	45.76	45.26	45.56	1509675
1995-06-26	45.56	45.76	45.16	45.36	1297629
1995-06-27	45.46	45.76	45.16	45.26	1674467
1995-06-28	45.46	45.66	44.86	45.26	1879537
1995-06-29	45.16	45.46	44.36	44.66	1974647
1995-06-30	44.46	45.06	44.46	44.96	1398589
1995-07-03	45.06	45.56	44.96	45.51	745199
1995-07-05	45.56	46.26	45.56	46.06	1728922
1995-07-06	46.16	47.06	45.86	47.06	1623687
1995-07-07	46.96	47.85	46.86	47.85	2263951
1995-07-10	47.85	47.85	47.45	47.65	1202895
1995-07-11	47.36	47.75	46.96	47.06	1156540
1995-07-12	46.76	47.36	46.56	47.16	1380063
1995-07-13	46.86	46.96	46.46	46.66	1348559
1995-07-14	46.46	46.96	46.26	46.36	1187968
1995-07-17	46.36	47.55	46.06	47.45	1346384
1995-07-18	47.36	47.95	46.96	47.06	1497449
1995-07-19	46.96	47.75	45.56	46.36	3014851
1995-07-20	46.26	47.36	46.26	47.36	1573206
1995-07-21	47.36	47.85	46.86	47.75	3668766
1995-07-24	47.75	48.25	47.45	47.55	1548229
1995-07-25	47.55	47.95	47.16	47.55	1518826
1995-07-26	47.75	47.75	47.16	47.26	1683393
1995-07-27	47.55	47.85	47.26	47.26	1625412
1995-07-28	47.36	47.36	46.66	46.86	1115211
1995-07-31	47.26	47.65	46.86	47.06	1331457
1995-08-01	47.06	47.16	46.46	46.76	1315106
1995-08-02	47.26	47.45	45.66	45.76	2194494
1995-08-03	45.56	45.96	45.36	45.76	1715421
1995-08-04	46.06	46.46	45.76	45.96	1349309
1995-08-07	46.26	46.86	46.06	46.86	755175
1995-08-08	46.86	47.06	46.66	47.06	982223
1995-08-09	47.06	47.06	46.56	46.76	953870
1995-08-10	46.76	46.86	46.06	46.26	1204245
1995-08-11	46.16	46.26	45.56	46.06	917566
1995-08-14	46.06	46.86	45.96	46.76	982148
1995-08-15	46.66	46.96	46.16	46.76	1118211
1995-08-16	46.56	46.96	46.16	46.46	1077857
1995-08-17	46.46	46.56	45.86	45.96	1365586
1995-08-18	46.06	46.26	45.56	45.66	2119186
1995-08-21	45.86	46.46	45.86	45.86	1276402
1995-08-22	45.96	45.96	45.56	45.86	1200345
1995-08-23	45.76	45.96	45.46	45.66	1265526
1995-08-24	45.76	46.16	45.66	46.06	977272
1995-08-25	46.06	46.76	46.06	46.56	1032627
1995-08-28	46.66	46.86	46.56	46.86	892364
1995-08-29	46.76	47.06	46.76	46.96	980797
1995-08-30	46.96	47.16	46.76	47.06	840759
1995-08-31	47.06	47.06	46.66	46.96	965796
1995-09-01	46.86	47.06	46.66	46.86	1297329
1995-09-05	47.06	47.06	46.56	46.86	1202820
1995-09-06	46.96	47.36	46.86	47.36	1161865
1995-09-07	47.36	47.36	46.86	47.16	1054830
1995-09-08	47.16	47.26	46.76	46.86	956570
1995-09-11	46.86	47.16	46.86	46.96	724497
1995-09-12	47.45	47.85	47.16	47.85	2817131
1995-09-13	47.55	48.45	47.45	48.35	2086183
1995-09-14	48.45	50.05	48.45	49.75	2317506
1995-09-15	50.15	50.94	49.85	50.94	3925217
1995-09-18	50.55	50.65	49.55	49.75	1810530
1995-09-19	49.75	49.75	48.85	49.45	1754875
1995-09-20	49.65	49.75	49.15	49.45	1184217
1995-09-21	49.45	49.75	49.05	49.55	1404740
1995-09-22	49.25	50.65	49.15	50.25	1904890
1995-09-25	50.55	51.54	50.45	51.34	1465796
1995-09-26	51.04	51.34	50.84	51.24	2059105
1995-09-27	50.45	51.04	49.85	50.65	1888463
1995-09-28	50.45	50.74	49.95	50.45	1212195
1995-09-29	50.55	51.14	50.45	50.84	1339408
1995-10-02	50.65	51.24	50.55	50.65	1281127
1995-10-03	50.65	51.14	50.05	50.35	1781577
1995-10-04	50.25	51.04	50.15	50.74	1615361
1995-10-05	50.74	50.74	50.05	50.25	1228772
1995-10-06	50.05	50.25	49.75	50.15	1828607
1995-10-09	50.05	50.35	49.95	50.15	939093
1995-10-10	49.65	50.15	49.55	49.95	1728097
1995-10-11	49.75	49.95	49.35	49.55	1473372
1995-10-12	49.65	50.45	49.55	50.15	1212720
1995-10-13	50.45	50.84	50.25	50.25	1316231
1995-10-16	50.45	50.55	49.95	50.15	770776
1995-10-17	50.25	51.04	49.85	51.04	1104185
1995-10-18	51.04	51.44	50.84	51.24	1571706
1995-10-19	51.34	52.04	51.34	52.04	1451019
1995-10-20	51.94	52.04	51.44	51.54	2242274
1995-10-23	51.14	51.34	50.65	50.65	1229598
1995-10-24	50.74	50.94	50.15	50.25	1487473
1995-10-25	50.55	50.74	49.65	50.25	1579882
1995-10-26	50.45	50.45	49.25	49.85	1366411
1995-10-27	49.35	49.85	48.55	49.65	1346534
1995-10-30	49.85	50.55	49.65	50.35	977722
1995-10-31	50.45	51.04	50.45	50.45	1180992
1995-11-01	50.25	50.35	49.25	49.65	1253975
1995-11-02	50.15	50.94	50.15	50.65	1142664
1995-11-03	50.55	50.74	49.85	50.05	1055880
1995-11-06	50.05	50.35	49.55	50.15	981022
1995-11-07	50.25	50.84	50.05	50.65	1043729
1995-11-08	51.04	52.04	50.55	51.74	1545529
1995-11-09	51.74	52.04	51.34	51.84	1688868
1995-11-10	51.74	52.34	51.54	52.34	1018751
1995-11-13	52.14	52.34	51.94	52.34	1236198
1995-11-14	52.34	52.64	52.04	52.24	1438193
1995-11-15	52.04	52.74	51.94	52.64	1596459
1995-11-16	52.64	54.13	52.54	53.94	1736348
1995-11-17	53.84	54.03	52.84	53.44	3244449
1995-11-20	53.44	53.44	52.44	53.04	1502850
1995-11-21	52.74	53.84	52.64	53.74	1381338
1995-11-22	53.64	53.74	52.64	52.84	1275127
1995-11-24	53.04	53.14	52.54	52.64	598934
1995-11-27	52.64	52.94	52.04	52.14	1395739
1995-11-28	52.04	53.64	51.84	53.44	1835808
1995-11-29	53.54	54.03	53.34	53.94	1421916
1995-11-30	53.84	54.33	53.54	53.54	1306930
1995-12-01	53.84	54.93	53.84	54.73	1490998
1995-12-04	54.53	55.63	54.43	55.43	1846759
1995-12-05	55.33	55.93	55.23	55.73	1562256
1995-12-06	55.93	56.93	55.93	56.93	2240248
1995-12-07	56.73	56.83	56.33	56.53	1407590
1995-12-08	56.63	56.73	55.93	56.13	1315481
1995-12-11	56.23	57.03	56.13	56.43	1449144
1995-12-12	56.03	57.42	56.03	57.42	1393863
1995-12-13	57.42	57.82	56.93	57.42	1762376
1995-12-14	57.42	57.72	56.73	56.93	1578232
1995-12-15	56.73	57.82	56.13	57.72	5736798
1995-12-18	57.42	58.32	56.93	57.92	2659690
1995-12-19	57.62	58.02	56.63	57.42	2508400
1995-12-20	57.62	57.72	55.83	55.83	1753374
1995-12-21	56.03	56.43	55.83	56.23	1830708
1995-12-22	56.43	57.32	56.33	57.13	1087008
1995-12-26	57.32	57.62	57.22	57.52	780828
1995-12-27	57.42	57.62	56.93	57.22	1263201
1995-12-28	57.32	57.52	56.63	56.73	1085208
1995-12-29	56.83	57.52	56.63	57.42	1216546
1996-01-02	56.93	58.72	56.83	58.62	1924917
1996-01-03	58.82	59.32	58.42	58.72	2308881
1996-01-04	58.82	59.22	56.83	58.02	2332658
1996-01-05	57.82	58.12	57.03	58.12	1453269
1996-01-08	58.42	58.72	57.72	58.52	542979
1996-01-09	58.62	58.62	57.22	57.96	1766726
1996-01-10	57.03	57.22	55.73	56.13	2082582
1996-01-11	56.43	56.53	55.73	56.23	1608910
1996-01-12	56.63	56.73	55.73	56.03	1710171
1996-01-15	55.93	56.43	55.83	56.03	950194
1996-01-16	56.13	56.63	55.43	56.53	1539603
1996-01-17	56.53	57.52	56.33	56.93	2037653
1996-01-18	57.32	57.92	56.63	57.82	2033003
1996-01-19	57.82	59.52	57.82	59.22	3154965
1996-01-22	59.22	59.92	58.42	59.02	1794329
1996-01-23	58.62	58.72	57.92	58.22	1545004
1996-01-24	58.42	59.12	58.12	58.82	1692768
1996-01-25	58.82	60.02	58.52	59.62	1632312
1996-01-26	59.62	60.22	59.32	60.22	1460620
1996-01-29	60.12	60.32	59.42	59.72	892589
1996-01-30	59.82	60.42	59.42	60.22	2327332
1996-01-31	60.22	61.21	59.92	61.21	1887938
1996-02-01	60.91	61.51	60.71	61.41	1488748
1996-02-02	61.41	62.01	61.01	61.51	1500300
1996-02-05	61.31	62.41	61.11	62.31	1256450
1996-02-06	62.41	63.21	62.11	63.11	1710021
1996-02-07	63.01	63.41	62.51	62.51	2076132
1996-02-08	62.61	63.51	61.91	63.41	2198994
1996-02-09	63.31	63.80	62.91	63.31	2119861
1996-02-12	63.21	63.71	63.21	63.51	1587833
1996-02-13	63.41	63.80	63.21	63.61	1964746
1996-02-14	63.41	63.80	62.61	62.81	1743774
1996-02-15	62.61	63.21	62.11	62.21	1749474
1996-02-16	62.21	62.51	61.81	61.81	2638314
1996-02-20	61.21	62.01	60.91	61.41	1581983
1996-02-21	61.51	62.11	61.41	62.11	1806705
1996-02-22	62.61	63.90	62.51	63.51	1993698
1996-02-23	63.51	64.20	62.41	63.61	1683468
1996-02-26	63.21	63.51	62.51	62.61	1342109
1996-02-27	62.41	62.51	60.51	62.01	2093534
1996-02-28	62.51	63.11	60.61	60.71	2217671
1996-02-29	60.32	61.21	60.12	60.22	2074857
1996-03-01	60.71	61.31	60.02	61.31	1733348
1996-03-04	61.21	62.71	61.11	62.11	1326357
1996-03-05	61.91	62.51	61.81	62.41	1111911
1996-03-06	62.61	62.81	61.91	62.11	1386588
1996-03-07	62.01	62.31	61.51	62.11	1248124
1996-03-08	61.31	61.51	58.72	59.62	2947344
1996-03-11	59.32	61.11	58.92	61.01	2941869
1996-03-12	60.42	60.81	59.42	59.82	3024377
1996-03-13	60.02	60.12	59.32	59.52	1661715
1996-03-14	59.82	60.61	59.72	59.92	1813830
1996-03-15	59.32	60.71	59.32	60.42	3565256
1996-03-18	60.61	62.21	60.42	62.11	1899414
1996-03-19	62.41	62.91	61.41	61.51	1455220
1996-03-20	61.61	62.11	61.01	61.61	1296579
1996-03-21	61.81	62.01	61.31	61.71	982673
1996-03-22	62.11	62.61	62.01	62.51	997524
1996-03-25	62.81	63.31	62.61	63.01	1448769
1996-03-26	62.81	63.41	62.61	63.01	1139439
1996-03-27	62.81	63.41	62.71	62.91	1151814
1996-03-28	62.71	63.01	61.81	62.41	1423191
1996-03-29	62.51	62.51	61.41	62.11	1525877
1996-04-01	62.61	63.41	62.21	63.31	1472022
1996-04-02	63.41	64.00	63.31	63.41	2202594
1996-04-03	63.21	64.00	63.11	64.00	1273926
1996-04-04	64.00	64.30	63.71	64.10	1422516
1996-04-08	62.81	63.61	62.81	63.51	2059780
1996-04-09	63.51	63.51	62.21	62.51	1799279
1996-04-10	62.11	62.41	60.12	61.11	2153690
1996-04-11	61.11	61.11	59.12	60.32	3154515
1996-04-12	60.32	61.41	60.32	61.31	1822082
1996-04-15	61.81	62.51	61.61	62.41	1486723
1996-04-16	62.41	62.41	61.51	62.01	1611385
1996-04-17	62.01	62.61	61.61	62.41	2065856
1996-04-18	62.41	63.41	61.91	63.21	1649339
1996-04-19	63.21	63.80	62.81	63.11	2492049
1996-04-22	63.41	63.80	63.11	63.41	1268151
1996-04-23	63.01	63.41	62.81	63.31	1352610
1996-04-24	63.51	63.51	62.61	63.01	1184067
1996-04-25	62.61	62.91	61.81	62.21	1719921
1996-04-26	62.21	62.71	62.01	62.11	1339483
1996-04-29	61.91	62.71	61.81	61.91	986123
1996-04-30	61.71	61.81	61.11	61.61	1772652
1996-05-01	61.51	62.31	61.31	62.11	1606435
1996-05-02	61.61	62.11	61.41	61.81	1504500
1996-05-03	61.81	62.31	61.31	61.41	1681443
1996-05-06	61.71	61.91	60.12	60.81	1940518
1996-05-07	60.61	60.81	59.82	60.12	2000374
1996-05-08	59.82	60.71	58.82	60.61	1997524
1996-05-09	60.71	61.51	60.61	61.41	1531278
1996-05-10	62.01	62.31	61.51	62.01	1284203
1996-05-13	61.81	62.61	61.71	62.61	1614011
1996-05-14	62.41	63.21	62.31	62.91	1565106
1996-05-15	62.81	63.31	62.61	62.81	1051230
1996-05-16	62.51	63.90	62.51	63.71	1857710
1996-05-17	64.40	65.40	64.20	64.80	2736948
1996-05-20	65.20	67.39	65.10	67.29	2695094
1996-05-21	67.39	67.49	66.20	66.40	2413291
1996-05-22	66.20	67.69	66.00	67.69	2399490
1996-05-23	67.69	68.29	66.60	67.49	2769426
1996-05-24	67.29	67.99	67.29	67.79	1362435
1996-05-28	67.79	67.99	65.80	66.00	1873461
1996-05-29	66.20	66.55	65.40	65.60	1404440
1996-05-30	65.60	66.90	65.30	66.40	1619787
1996-05-31	66.20	66.30	65.20	66.00	1642889
1996-06-03	65.80	66.10	65.30	66.10	1162166
1996-06-04	66.40	67.09	66.30	66.90	1499925
1996-06-05	66.80	67.49	66.50	67.29	1264626
1996-06-06	68.59	69.19	68.09	68.79	3111085
1996-06-07	67.99	68.69	67.69	68.49	2500824
1996-06-10	68.69	68.69	68.29	68.59	960396
1996-06-11	68.79	69.09	67.29	67.49	1633287
1996-06-12	67.89	68.39	67.79	67.99	1521902
1996-06-13	68.19	68.69	67.69	68.39	1751049
1996-06-14	68.29	68.69	67.79	68.39	1882163
1996-06-17	68.89	69.09	68.39	68.79	1368961
1996-06-18	68.49	68.99	68.19	68.29	1693968
1996-06-19	68.29	68.49	68.09	68.29	1175817
1996-06-20	68.49	68.69	67.49	68.29	2082882
1996-06-21	68.59	69.39	68.39	69.39	4299954
1996-06-24	69.39	70.19	69.29	69.69	1809780
1996-06-25	69.69	70.29	69.59	69.99	2018676
1996-06-26	69.79	70.09	69.19	69.29	1576507
1996-06-27	69.29	69.79	68.99	69.79	2154290
1996-06-28	70.09	70.19	68.39	69.19	2088733
1996-07-01	69.29	69.79	68.89	69.59	1449744
1996-07-02	69.79	70.09	69.59	69.79	1388163
1996-07-03	69.59	69.79	68.49	69.59	1401890
1996-07-05	68.59	68.69	68.09	68.29	1016501
1996-07-08	68.09	68.39	66.80	66.90	1535628
1996-07-09	67.09	67.99	66.50	67.49	1760800
1996-07-10	67.59	68.29	66.50	68.09	1444719
1996-07-11	68.09	68.09	65.60	66.90	1820656
1996-07-12	66.90	67.59	65.60	67.00	1506525
1996-07-15	66.60	67.00	64.90	64.90	1545829
1996-07-16	64.30	65.60	62.21	64.50	3674167
1996-07-17	66.40	66.90	65.20	66.00	2629012
1996-07-18	66.40	67.00	65.70	66.90	1637788
1996-07-19	66.80	66.90	65.10	65.50	2081307
1996-07-22	65.10	65.10	64.20	64.50	1521001
1996-07-23	64.60	65.00	63.11	63.31	2003225
1996-07-24	62.21	64.40	62.11	63.71	2685643
1996-07-25	64.30	64.80	64.10	64.30	1803555
1996-07-26	64.70	65.20	64.60	64.90	1181367
1996-07-29	64.70	64.80	63.71	63.80	880662
1996-07-30	64.30	64.40	63.41	63.90	1154214
1996-07-31	63.61	65.80	63.41	65.60	1557755
1996-08-01	65.50	67.19	65.50	66.50	1853810
1996-08-02	66.90	68.89	66.80	68.69	2106960
1996-08-05	68.39	69.19	68.39	68.49	938868
1996-08-06	68.39	69.09	67.99	68.99	1293204
1996-08-07	69.19	69.39	67.79	68.39	1497674
1996-08-08	68.09	68.49	67.69	67.69	1055205
1996-08-09	67.89	68.49	66.70	66.80	999099
1996-08-12	66.80	68.19	66.70	67.79	1498124
1996-08-13	67.59	68.09	67.39	67.79	1284503
1996-08-14	67.99	68.29	67.29	68.09	895889
1996-08-15	67.89	67.99	67.59	67.59	678292
1996-08-16	67.79	67.89	67.49	67.69	1435418
1996-08-19	67.89	68.19	67.69	67.79	752250
1996-08-20	67.79	68.09	67.59	67.79	1032327
1996-08-21	67.59	67.69	66.90	67.00	1255025
1996-08-22	67.00	67.69	67.00	67.49	1941568
1996-08-23	67.29	68.69	67.29	68.39	1449594
1996-08-26	68.49	68.69	67.99	68.29	1094734
1996-08-27	68.49	69.09	68.19	68.99	1272051
1996-08-28	68.99	69.19	68.79	68.89	1109811
1996-08-29	68.69	68.69	67.19	67.59	1489273
1996-08-30	67.39	67.39	66.30	66.30	1353960
1996-09-03	65.60	67.19	65.20	67.09	1779627
1996-09-04	66.80	67.49	66.70	67.19	1356585
1996-09-05	67.00	67.29	66.30	66.40	1292754
1996-09-06	66.50	67.89	66.50	67.59	1346609
1996-09-09	67.69	68.39	67.49	68.29	1446219
1996-09-10	68.49	68.89	68.09	68.59	1661040
1996-09-11	68.29	68.79	67.99	68.59	1420866
1996-09-12	69.19	69.99	69.09	69.39	2048079
1996-09-13	69.99	70.98	69.99	70.48	1917791
1996-09-16	70.19	71.68	70.09	70.48	1608310
1996-09-17	70.19	70.29	69.39	69.39	1592034
1996-09-18	69.59	69.89	68.99	69.59	1316381
1996-09-19	69.29	70.19	69.09	70.09	1307155
1996-09-20	70.19	71.18	70.09	71.08	3165316
1996-09-23	70.88	70.98	70.09	70.58	1143714
1996-09-24	70.78	72.18	70.38	71.68	1989123
1996-09-25	72.08	73.08	71.58	72.98	2203795
1996-09-26	72.68	73.18	71.98	72.08	1674167
1996-09-27	72.98	73.38	72.78	72.98	2063906
1996-09-30	72.78	73.28	72.18	72.58	1352310
1996-10-01	72.58	72.98	72.18	72.28	1199445
1996-10-02	72.48	73.57	72.48	73.28	1362960
1996-10-03	73.18	73.87	72.98	73.28	1190143
1996-10-04	73.67	74.77	73.67	74.57	1359585
1996-10-07	74.37	75.17	74.37	75.07	1182942
1996-10-08	74.87	75.17	74.47	74.47	1102610
1996-10-09	74.67	74.67	73.48	74.07	1208445
1996-10-10	73.57	73.77	73.28	73.38	1041703
1996-10-11	73.67	75.37	73.67	75.27	1124587
1996-10-14	75.27	76.27	75.17	75.77	1209195
1996-10-15	76.47	76.57	75.37	75.97	1667116
1996-10-16	76.07	76.07	74.97	75.77	1218796
1996-10-17	75.97	76.67	75.77	75.87	1523327
1996-10-18	75.87	75.97	75.47	75.87	1789303
1996-10-21	75.87	76.67	75.67	76.37	1160740
1996-10-22	76.47	76.57	76.07	76.27	1009150
1996-10-23	75.97	77.46	75.77	76.96	1839858
1996-10-24	76.96	77.76	76.67	76.67	1405790
1996-10-25	76.37	77.16	76.37	76.47	1005925
1996-10-28	76.96	77.46	75.67	75.77	1357335
1996-10-29	76.17	76.86	75.57	76.57	1808955
1996-10-30	76.96	76.96	76.57	76.57	1077632
1996-10-31	76.47	77.36	75.87	77.16	1531578
1996-11-01	77.36	77.56	76.77	77.06	1086933
1996-11-04	77.16	78.16	77.06	77.66	1285778
1996-11-05	77.86	79.26	77.86	78.76	2079657
1996-11-06	78.76	81.05	78.66	81.05	2082732
1996-11-07	80.55	82.25	80.45	81.95	2195919
1996-11-08	81.55	81.85	79.76	81.45	1518001
1996-11-11	81.35	81.45	80.85	81.35	1063530
1996-11-12	81.75	81.75	80.75	81.25	1440819
1996-11-13	81.05	82.65	81.05	82.65	1434668
1996-11-14	82.35	83.74	82.15	83.74	1887038
1996-11-15	84.14	84.64	83.05	83.15	2810155
1996-11-18	83.25	83.25	82.05	82.45	1558205
1996-11-19	82.65	83.15	81.55	82.15	1654590
1996-11-20	82.05	82.75	81.45	81.95	1813755
1996-11-21	81.95	81.95	80.55	81.05	1794554
1996-11-22	81.15	81.55	80.55	80.55	1559856
1996-11-25	80.45	82.75	80.45	82.75	2285103
1996-11-26	82.75	83.25	81.35	81.35	2119786
1996-11-27	81.55	81.85	80.85	81.75	1606585
1996-11-29	81.85	83.15	81.85	82.95	726822
1996-12-02	82.45	82.85	81.45	82.35	1422591
1996-12-03	81.75	82.75	79.06	79.16	2227497
1996-12-04	79.26	79.76	77.96	78.88	4526852
1996-12-05	78.76	79.76	77.66	77.86	2600959
1996-12-06	76.17	79.06	75.77	78.06	3410290
1996-12-09	78.76	79.26	78.26	78.56	1751724
1996-12-10	78.86	79.26	78.06	78.26	2178967
1996-12-11	77.06	77.56	76.27	77.36	3473297
1996-12-12	78.16	79.36	77.16	77.16	3027602
1996-12-13	76.96	78.46	76.37	77.16	2803930
1996-12-16	77.56	77.96	75.57	75.87	2179942
1996-12-17	75.77	78.56	75.67	77.86	3445019
1996-12-18	78.36	79.56	78.26	79.16	2123762
1996-12-19	80.55	81.95	80.35	81.95	3164566
1996-12-20	83.54	83.64	81.45	81.55	5056180
1996-12-23	81.65	81.95	80.45	80.55	1571781
1996-12-24	80.65	81.35	79.86	81.35	674917
1996-12-26	81.35	82.45	81.35	82.35	1060980
1996-12-27	82.85	83.05	81.35	81.75	1123161
1996-12-30	81.95	82.25	80.95	81.05	1157290
1996-12-31	81.05	81.05	78.86	78.86	2140413
1997-01-02	78.76	78.96	76.47	77.86	3414866
1997-01-03	78.06	79.76	78.06	79.06	2246924
1997-01-06	79.66	80.15	78.86	78.96	2315406
1997-01-07	78.56	80.65	78.26	80.55	1844133
1997-01-08	81.25	81.25	79.46	79.46	1778352
1997-01-09	79.56	81.25	79.56	80.65	2135313
1997-01-10	79.46	81.25	79.46	80.85	2325982
1997-01-13	80.95	82.45	80.95	82.35	2083707
1997-01-14	83.05	83.74	82.65	83.44	2574857
1997-01-15	82.85	83.15	81.75	82.05	2020851
1997-01-16	82.45	82.55	80.45	80.95	2300629
1997-01-17	81.15	82.95	81.15	82.65	2461971
1997-01-20	82.95	84.34	82.85	83.74	1873986
1997-01-21	82.75	84.94	82.65	84.14	2812406
1997-01-22	84.14	85.74	84.04	85.64	2156690
1997-01-23	85.74	86.04	83.05	83.05	2117011
1997-01-24	83.44	83.54	80.85	81.25	3199669
1997-01-27	81.25	81.35	79.56	80.06	3106210
1997-01-28	82.95	83.05	79.86	80.25	2856360
1997-01-29	81.25	82.65	80.95	82.65	2009676
1997-01-30	83.15	84.34	82.75	84.24	2155715
1997-01-31	84.84	85.24	82.15	82.55	2614611
1997-02-03	82.85	84.14	82.25	83.94	2045529
1997-02-04	83.74	83.84	82.35	82.85	1858460
1997-02-05	83.64	83.94	81.35	82.15	2629912
1997-02-06	82.15	83.05	81.65	82.95	1909390
1997-02-07	83.64	84.04	82.15	83.74	1645064
1997-02-10	83.94	84.34	82.85	82.85	1636513
1997-02-11	83.44	83.74	82.25	83.44	1706120
1997-02-12	83.15	84.64	83.15	84.44	2110710
1997-02-13	84.74	86.04	84.54	85.54	2108910
1997-02-14	85.64	85.74	84.74	84.84	1909540
1997-02-18	85.04	85.74	84.44	85.74	1780452
1997-02-19	85.44	86.44	85.34	85.74	1966621
1997-02-20	85.34	85.64	83.64	84.34	2015601
1997-02-21	84.54	84.84	83.84	83.84	2033828
1997-02-24	83.35	85.24	83.35	85.04	1360785
1997-02-25	85.34	85.44	83.84	84.54	1590159
1997-02-26	85.04	85.14	83.25	84.74	2233348
1997-02-27	84.54	85.04	83.74	83.84	1525877
1997-02-28	83.44	83.99	81.95	82.05	2186243
1997-03-03	81.35	82.95	81.35	82.45	1767926
1997-03-04	81.75	82.45	80.75	80.85	1761850
1997-03-05	80.85	82.65	80.85	82.65	2012901
1997-03-06	82.85	83.64	82.65	83.44	2366336
1997-03-07	83.64	84.44	83.44	84.04	1479897
1997-03-10	84.04	84.84	83.54	84.44	1719471
1997-03-11	84.54	85.54	83.74	83.84	1484773
1997-03-12	83.74	84.34	83.05	83.54	1488823
1997-03-13	82.95	83.25	82.55	82.65	1837008
1997-03-14	82.85	83.05	81.95	82.15	1839558
1997-03-17	81.75	83.25	81.45	83.25	1933167
1997-03-18	82.85	83.25	81.35	82.15	1580032
1997-03-19	81.95	83.05	81.35	82.55	1632912
1997-03-20	82.35	82.55	81.55	81.85	1458520
1997-03-21	82.65	82.65	81.45	81.95	2436843
1997-03-24	81.95	84.44	81.95	84.44	1906990
1997-03-25	84.34	85.24	83.64	83.74	2062181
1997-03-26	83.74	84.44	82.65	82.85	1478322
1997-03-27	83.05	83.05	79.26	80.75	2611311
1997-03-31	80.06	80.06	78.36	79.16	4079133
1997-04-01	78.76	79.76	77.96	78.66	3225322
1997-04-02	78.36	79.16	77.96	77.96	2559630
1997-04-03	77.66	79.36	77.46	78.46	2740923
1997-04-04	77.96	80.65	77.86	80.45	2758626
1997-04-07	81.25	81.35	80.06	80.15	1644614
1997-04-08	79.76	81.15	79.46	80.75	1461820
1997-04-09	81.05	81.85	80.75	81.25	1660140
1997-04-10	81.35	81.45	80.65	80.95	1454845
1997-04-11	80.35	80.65	77.76	78.06	2177392
1997-04-14	78.06	79.96	77.46	79.76	1658940
1997-04-15	80.95	82.05	80.45	82.05	2316831
1997-04-16	81.75	84.24	81.45	84.04	2281653
1997-04-17	83.74	84.44	82.65	82.85	2122562
1997-04-18	82.75	84.04	82.75	83.54	2121511
1997-04-21	83.84	83.94	82.65	83.25	1533753
1997-04-22	83.25	86.54	83.15	86.54	2989798
1997-04-23	85.34	85.94	84.64	85.44	2248200
1997-04-24	85.74	86.04	84.44	85.04	1766426
1997-04-25	84.54	85.54	83.94	84.94	1166666
1997-04-28	84.94	86.14	84.64	85.54	1474797
1997-04-29	86.54	88.33	86.24	88.23	2226147
1997-04-30	87.63	89.53	87.53	88.53	2511175
1997-05-01	88.23	88.83	87.03	87.53	1462196
1997-05-02	87.83	90.52	87.73	90.22	2005100
1997-05-05	90.62	93.21	90.22	92.92	2433693
1997-05-06	92.72	93.61	92.52	93.12	2676567
1997-05-07	93.12	94.11	92.22	92.32	2255925
1997-05-08	92.22	93.41	91.82	92.62	2703045
1997-05-09	92.92	93.02	91.72	92.92	2541778
1997-05-12	93.12	97.30	92.72	95.51	2855910
1997-05-13	95.91	98.10	95.71	96.90	2745387
1997-05-14	99.10	99.50	96.70	97.10	2742724
1997-05-15	97.10	98.90	96.90	98.90	1720034
1997-05-16	98.30	99.10	96.11	96.50	3186805
1997-05-19	96.31	97.50	95.91	97.30	1408190
1997-05-20	96.70	99.89	95.71	99.70	2334533
1997-05-21	100.29	100.89	97.90	98.50	2199594
1997-05-22	98.70	99.30	96.70	97.30	1959908
1997-05-23	96.90	98.90	95.91	97.90	2036153
1997-05-27	97.10	97.90	96.50	97.10	2280940
1997-05-28	97.10	97.70	96.50	97.30	1487398
1997-05-29	97.30	98.10	96.50	97.50	907665
1997-05-30	96.31	98.70	95.91	96.31	1830295
1997-06-02	97.30	98.30	96.50	96.70	1265001
1997-06-03	96.50	98.50	96.31	96.70	1438831
1997-06-04	96.50	97.70	95.51	97.10	1775877
1997-06-05	97.30	97.90	96.11	96.11	1272127
1997-06-06	96.50	99.30	96.50	99.30	1489948
1997-06-09	100.29	100.89	99.70	100.29	1349460
1997-06-10	101.09	102.29	100.29	100.89	1466996
1997-06-11	101.69	102.29	100.09	101.49	1325007
1997-06-12	102.69	104.88	101.89	103.88	1768939
1997-06-13	103.68	106.27	103.68	105.48	1996174
1997-06-16	105.48	106.08	104.68	106.08	1152115
1997-06-17	105.48	106.87	104.68	106.08	1413966
1997-06-18	105.88	106.27	105.08	105.68	1311205
1997-06-19	106.47	107.67	105.88	107.07	1203495
1997-06-20	107.27	108.87	107.07	107.87	2895664
1997-06-23	107.67	108.27	104.28	104.48	1479147
1997-06-24	106.27	106.67	104.18	105.78	2222509
1997-06-25	106.08	106.97	104.08	104.28	1599947
1997-06-26	104.08	105.18	102.09	103.88	1433130
1997-06-27	104.68	106.37	104.18	104.18	1612473
1997-06-30	105.08	105.48	103.38	103.68	1566831
1997-07-01	105.18	106.08	104.48	106.08	1572907
1997-07-02	105.88	107.77	105.68	107.77	1585733
1997-07-03	110.06	110.66	109.47	110.66	1160440
1997-07-07	111.46	113.05	111.06	111.46	2178817
1997-07-08	111.56	112.46	109.66	110.86	1781990
1997-07-09	111.26	111.56	108.07	109.17	2306555
1997-07-10	109.96	111.56	109.86	110.86	2030490
1997-07-11	111.66	112.95	111.46	112.66	1519089
1997-07-14	113.25	114.25	112.46	113.25	1356285
1997-07-15	113.75	115.15	112.06	115.15	1573844
1997-07-16	115.25	119.04	115.15	118.04	1919479
1997-07-17	118.44	118.44	115.85	116.74	1694644
1997-07-18	116.64	116.84	112.26	113.45	2292791
1997-07-21	112.66	113.25	110.76	112.66	1644201
1997-07-22	112.66	114.85	111.96	114.65	1742649
1997-07-23	116.05	116.44	114.65	115.15	1760013
1997-07-24	114.85	115.15	111.96	114.65	1621099
1997-07-25	116.24	116.34	114.35	115.35	1337833
1997-07-28	116.05	116.34	113.65	114.15	1170154
1997-07-29	113.45	114.85	112.76	113.15	1429117
1997-07-30	113.25	113.65	112.46	112.85	1580482
1997-07-31	112.85	113.55	111.66	111.86	1647014
1997-08-01	111.66	111.96	108.67	110.26	2251162
1997-08-04	110.06	110.26	107.87	108.47	2002775
1997-08-05	107.97	108.87	107.87	108.07	1699444
1997-08-06	107.77	110.86	107.47	110.56	2144764
1997-08-07	111.26	112.56	108.77	108.87	2113336
1997-08-08	108.27	109.27	106.08	106.97	2156615
1997-08-11	106.97	107.87	104.58	107.87	1951957
1997-08-12	107.77	108.47	105.28	105.58	1647914
1997-08-13	108.67	109.66	105.78	106.47	2800404
1997-08-14	107.07	107.57	105.28	106.47	1761625
1997-08-15	105.78	105.98	100.09	101.09	3083333
1997-08-18	100.99	105.28	100.09	105.08	2914378
1997-08-19	105.68	106.18	104.28	105.88	2335883
1997-08-20	106.57	108.47	106.57	108.27	2038741
1997-08-21	108.17	108.37	104.78	105.18	1981323
1997-08-22	102.99	104.48	102.09	103.48	2627662
1997-08-25	103.58	104.78	101.99	102.29	1681893
1997-08-26	102.19	104.38	100.89	100.89	1863186
1997-08-27	100.49	101.19	97.80	100.09	2612173
1997-08-28	99.70	101.99	98.90	99.70	2098034
1997-08-29	99.70	102.29	99.60	99.79	1820206
1997-09-02	102.09	106.08	101.29	105.58	2443594
1997-09-03	105.88	107.57	105.68	106.87	2317919
1997-09-04	106.77	107.97	105.48	106.18	1615511
1997-09-05	107.27	107.77	104.48	105.68	1579395
1997-09-08	106.87	107.67	106.08	106.77	1183055
1997-09-09	106.87	108.17	106.47	106.47	1555167
1997-09-10	106.08	106.57	104.78	105.18	1595746
1997-09-11	104.38	104.68	101.29	103.68	2221197
1997-09-12	104.68	106.57	103.28	105.68	2026740
1997-09-15	105.98	107.27	105.68	105.88	1272727
1997-09-16	107.07	110.06	106.97	109.37	2238711
1997-09-17	109.66	111.76	109.37	111.16	2388651
1997-09-18	111.46	114.65	111.46	111.86	2576920
1997-09-19	112.06	112.85	111.06	111.96	2389251
1997-09-22	112.26	113.15	111.96	112.16	1243249
1997-09-23	111.76	112.16	109.86	110.26	1340871
1997-09-24	110.56	113.15	109.17	109.47	1636176
1997-09-25	109.07	110.06	106.47	106.67	1629537
1997-09-26	106.87	109.27	106.87	108.97	1399639
1997-09-29	108.57	111.46	108.07	110.16	1248762
1997-09-30	109.27	110.96	108.57	108.57	1499775
1997-10-01	109.27	109.96	107.97	109.37	1358310
1997-10-02	109.07	110.96	108.97	110.86	894314
1997-10-03	111.76	113.05	108.97	110.16	1950720
1997-10-06	111.06	112.06	110.76	111.46	1299204
1997-10-07	111.86	114.85	111.76	114.85	1875375
1997-10-08	114.85	114.85	111.96	112.46	1615661
1997-10-09	112.46	114.85	111.66	112.66	1743324
1997-10-10	112.56	112.85	111.16	111.46	1321707
1997-10-13	112.95	113.15	110.26	110.66	930393
1997-10-14	113.15	113.15	109.86	110.66	1457133
1997-10-15	110.16	110.66	109.47	109.66	1047479
1997-10-16	110.86	112.46	110.26	110.56	1488411
1997-10-17	109.56	110.76	106.87	110.66	2238411
1997-10-20	109.76	112.36	108.87	111.86	1489498
1997-10-21	111.86	112.95	111.26	112.66	1458333
1997-10-22	112.46	112.56	110.66	110.76	1093459
1997-10-23	108.47	109.27	105.98	107.47	2889888
1997-10-24	111.46	111.46	103.28	105.18	3311618
1997-10-27	103.68	104.68	98.60	98.80	2966733
1997-10-28	94.91	106.47	94.11	106.08	5464896
1997-10-29	106.77	107.67	101.99	103.48	2914378
1997-10-30	102.29	104.68	100.69	100.89	2254275
1997-10-31	103.48	104.48	101.29	103.08	2088696
1997-11-03	105.48	107.47	105.28	107.07	2031165
1997-11-04	107.47	109.56	106.87	109.17	2042079
1997-11-05	110.86	111.66	110.16	110.26	1978510
1997-11-06	109.66	110.06	107.87	109.66	1558093
1997-11-07	107.07	109.27	106.67	108.07	2113336
1997-11-10	109.47	109.96	106.77	106.87	1341996
1997-11-11	107.77	108.67	107.47	107.47	1161565
1997-11-12	106.77	107.87	104.78	104.88	1489086
1997-11-13	105.18	109.27	104.78	109.07	2049842
1997-11-14	110.06	111.76	108.87	110.56	2361986
1997-11-17	112.06	114.55	111.96	113.55	2174505
1997-11-18	112.46	113.15	110.76	110.96	1235598
1997-11-19	110.86	113.35	110.66	112.76	1481660
1997-11-20	114.05	115.55	113.75	114.75	2047854
1997-11-21	114.85	117.24	112.56	116.05	2476147
1997-11-24	114.95	116.24	113.85	114.25	1606248
1997-11-25	115.65	116.44	115.05	116.05	1430542
1997-11-26	116.34	117.84	116.24	117.14	1230910
1997-11-28	117.34	119.24	117.34	117.84	676905
1997-12-01	118.74	119.83	117.04	118.04	2091959
1997-12-02	117.34	117.94	116.84	117.44	1332995
1997-12-03	117.54	118.04	115.05	116.44	1709083
1997-12-04	117.54	117.94	115.35	115.65	1493211
1997-12-05	115.25	118.24	114.85	117.14	1457283
1997-12-08	117.24	117.64	116.64	117.34	976297
1997-12-09	117.34	119.24	116.14	119.04	1633663
1997-12-10	118.44	118.84	115.75	117.64	1801267
1997-12-11	116.54	116.64	114.85	115.65	1615473
1997-12-12	116.44	117.04	114.45	115.25	1352722
1997-12-15	116.34	119.04	116.24	119.04	1542116
1997-12-16	121.23	122.13	119.73	120.23	1934818
1997-12-17	121.03	121.13	119.14	119.63	1250862
1997-12-18	119.63	119.73	117.74	118.04	1334758
1997-12-19	116.54	118.04	112.16	116.44	3178105
1997-12-22	117.34	118.54	115.75	117.84	1324032
1997-12-23	117.44	117.74	113.35	113.35	1306105
1997-12-24	114.85	115.25	113.35	113.35	870612
1997-12-26	113.35	114.15	112.95	112.95	786415
1997-12-29	114.65	115.65	114.35	115.55	1155490
1997-12-30	117.84	118.64	116.84	118.64	1241599
1997-12-31	118.54	118.64	116.44	117.04	1009525
1998-01-02	116.94	118.14	114.85	118.04	1173529
1998-01-05	118.74	120.23	118.44	120.13	2116411
1998-01-06	118.94	119.93	118.04	118.54	1545454
1998-01-07	117.34	119.53	117.14	119.53	1252062
1998-01-08	118.94	120.13	118.14	118.44	1436843
1998-01-09	117.94	118.14	113.25	115.55	1949782
1998-01-12	112.46	119.04	112.06	118.74	2720896
1998-01-13	118.74	119.43	117.54	119.14	1759788
1998-01-14	119.24	119.43	117.94	118.64	1443031
1998-01-15	118.04	118.44	115.95	115.95	1272089
1998-01-16	117.54	119.34	116.54	117.04	2168616
1998-01-20	117.04	121.13	116.94	120.53	1748387
1998-01-21	119.93	121.23	119.63	120.53	1935643
1998-01-22	119.53	120.03	118.24	119.93	1889851
1998-01-23	120.53	121.03	117.44	118.14	1911565
1998-01-26	119.53	120.13	118.04	119.14	1514701
1998-01-27	119.53	123.02	119.34	121.63	2252325
1998-01-28	122.13	122.62	120.73	121.63	1596796
1998-01-29	121.63	124.22	121.43	123.02	2259413
1998-01-30	122.92	123.72	121.93	123.62	1416178
1998-02-02	124.82	125.42	122.92	125.32	2566681
1998-02-03	122.82	124.22	122.82	123.72	1924654
1998-02-04	122.82	124.12	122.62	122.62	1803030
1998-02-05	123.02	123.52	121.73	122.33	1573919
1998-02-06	122.82	124.62	122.62	123.92	1325494
1998-02-09	124.12	124.22	121.93	122.92	1089971
1998-02-10	122.92	125.52	122.53	123.62	1603097
1998-02-11	123.92	125.32	123.72	125.12	995124
1998-02-12	124.02	125.91	122.33	125.22	2052242
1998-02-13	124.52	124.82	123.72	124.12	1100397
1998-02-17	125.12	125.82	124.42	124.52	1288741
1998-02-18	124.52	125.91	124.42	125.12	1213883
1998-02-19	124.52	124.82	123.82	124.12	1110973
1998-02-20	124.12	125.02	123.02	124.72	1534503
1998-02-23	124.62	124.82	123.32	123.92	1215084
1998-02-24	123.42	123.62	122.13	122.43	1371699
1998-02-25	123.22	123.72	122.43	123.02	1340046
1998-02-26	121.83	123.22	121.33	122.82	1343121
1998-02-27	122.03	124.12	122.03	124.02	1462533
1998-03-02	124.02	124.02	121.03	122.13	2055993
1998-03-03	121.93	123.52	121.83	123.22	1667416
1998-03-04	122.62	122.72	121.13	121.73	1227872
1998-03-05	120.13	122.53	120.03	121.83	1475359
1998-03-06	122.03	125.12	122.03	124.82	1853547
1998-03-09	124.42	126.11	124.22	125.22	1615811
1998-03-10	126.31	126.61	124.92	125.62	1190518
1998-03-11	125.82	126.41	125.12	126.01	1106735
1998-03-12	125.82	126.41	125.52	126.31	1461820
1998-03-13	125.62	125.91	123.62	124.92	1383213
1998-03-16	125.82	126.91	125.52	126.61	1223859
1998-03-17	127.01	127.61	126.31	127.61	1298792
1998-03-18	127.41	127.61	126.51	127.11	1055167
1998-03-19	127.21	127.81	127.11	127.71	1295304
1998-03-20	128.41	130.30	127.41	130.20	2549092
1998-03-23	129.20	129.90	128.01	128.31	1248949
1998-03-24	129.40	132.10	129.11	131.80	1599272
1998-03-25	132.69	133.09	129.30	130.80	1567544
1998-03-26	130.10	132.49	130.10	131.50	1306405
1998-03-27	133.19	134.69	132.40	133.19	1870611
1998-03-30	133.49	136.48	133.49	136.08	1571482
1998-03-31	136.48	139.77	136.48	137.48	1871699
1998-04-01	136.78	138.68	136.08	137.88	1682418
1998-04-02	139.07	140.77	138.78	139.97	1954845
1998-04-03	141.97	142.66	138.88	139.37	2176080
1998-04-06	140.77	141.37	138.48	138.48	1634113
1998-04-07	138.08	139.17	137.98	138.97	1552542
1998-04-08	139.17	140.17	137.38	137.38	1402715
1998-04-09	138.68	139.67	137.28	137.98	1146826
1998-04-13	136.58	138.88	135.29	138.48	1437781
1998-04-14	138.97	139.92	137.88	138.18	1300855
1998-04-15	137.88	139.47	136.08	138.08	1161753
1998-04-16	138.48	138.48	136.18	136.58	1237098
1998-04-17	137.28	139.27	135.59	139.17	1647877
1998-04-20	138.97	139.07	136.78	137.38	1507013
1998-04-21	135.78	138.08	135.09	137.28	1556030
1998-04-22	137.68	137.88	135.59	135.88	1201620
1998-04-23	134.99	136.38	134.29	134.69	1219209
1998-04-24	134.79	136.28	132.40	133.79	1620087
1998-04-27	132.40	133.19	130.20	131.50	1818594
1998-04-28	132.59	133.09	128.71	129.40	1631825
1998-04-29	131.60	133.09	130.00	131.30	1326507
1998-04-30	133.09	136.98	132.79	135.88	1767064
1998-05-01	136.28	136.68	134.89	135.59	971534
1998-05-04	136.28	137.18	134.49	134.59	1061993
1998-05-05	134.99	135.39	132.59	132.89	1141839
1998-05-06	133.59	134.29	132.30	132.49	1310268
1998-05-07	132.69	132.79	130.40	130.60	1232785
1998-05-08	131.60	134.79	131.50	132.69	1453607
1998-05-11	133.69	134.29	131.30	132.69	1217709
1998-05-12	132.69	133.29	130.70	133.09	1228060
1998-05-13	133.79	135.68	133.09	134.99	1261663
1998-05-14	134.89	136.08	133.99	134.19	1460245
1998-05-15	133.49	134.89	131.50	131.80	1946894
1998-05-18	131.80	132.79	129.20	131.60	1442319
1998-05-19	132.20	133.89	131.80	132.20	1299579
1998-05-20	133.29	136.88	133.29	136.68	2084158
1998-05-21	136.68	137.58	136.38	137.08	2273889
1998-05-22	137.18	137.58	135.19	135.59	992161
1998-05-26	136.48	136.98	131.80	132.10	1324144
1998-05-27	131.50	134.09	130.30	133.59	1891089
1998-05-28	133.39	135.29	132.10	134.59	1381863
1998-05-29	135.19	135.49	131.70	132.99	1473259
1998-06-01	132.99	133.89	130.90	132.20	1338396
1998-06-02	132.99	133.49	131.30	132.00	1298642
1998-06-03	131.80	132.20	129.60	129.70	1319719
1998-06-04	129.70	133.09	129.01	133.09	1542341
1998-06-05	133.39	135.29	132.20	135.19	1498762
1998-06-08	135.19	135.68	134.39	134.69	1137676
1998-06-09	134.09	135.88	133.79	135.29	1112136
1998-06-10	134.39	138.48	134.29	135.98	2072419
1998-06-11	135.59	136.18	133.39	134.29	1614686
1998-06-12	133.99	136.58	133.49	135.98	1906428
1998-06-15	135.19	137.38	133.59	133.79	1807005
1998-06-16	134.69	136.18	134.09	135.98	1814243
1998-06-17	137.48	140.37	137.18	139.67	2329170
1998-06-18	139.47	140.97	139.07	140.27	1588321
1998-06-19	140.27	141.47	138.28	138.78	2558993
1998-06-22	138.58	139.67	137.28	137.38	1347922
1998-06-23	138.78	140.87	138.18	140.57	1307605
1998-06-24	140.37	143.96	139.77	143.26	1732748
1998-06-25	143.16	143.76	142.26	143.16	1370236
1998-06-26	143.46	144.26	142.96	143.66	1037728
1998-06-29	144.46	146.35	144.36	144.96	1164078
1998-06-30	145.06	146.75	144.16	144.96	1769727
1998-07-01	146.25	146.55	143.66	145.46	1654590
1998-07-02	145.46	145.55	144.26	145.06	801679
1998-07-06	144.56	146.95	144.26	146.55	1086295
1998-07-07	147.05	149.14	146.75	147.75	1548417
1998-07-08	148.35	148.94	147.25	148.84	1552880
1998-07-09	148.65	153.43	148.55	150.14	2010801
1998-07-10	150.44	150.44	148.35	149.64	1958333
1998-07-13	151.54	151.54	149.24	149.24	1871512
1998-07-14	149.54	152.13	149.44	151.64	1706983
1998-07-15	151.34	151.64	149.24	150.04	1759713
1998-07-16	150.74	153.53	150.34	152.73	1708220
1998-07-17	153.13	154.53	152.83	154.23	1806930
1998-07-20	154.03	154.13	150.94	152.33	1601860
1998-07-21	152.53	153.13	147.05	148.25	1964484
1998-07-22	146.95	147.35	144.36	145.75	3435756
1998-07-23	145.26	146.05	143.26	143.56	1784991
1998-07-24	144.86	147.15	143.36	146.25	2074407
1998-07-27	145.16	147.95	144.16	146.75	1630025
1998-07-28	146.25	147.15	142.96	144.86	1896301
1998-07-29	145.95	146.35	142.36	142.76	1530078
1998-07-30	143.96	146.65	143.66	145.65	1577407
1998-07-31	145.65	147.85	140.47	142.66	2200794
1998-08-03	141.47	145.26	141.37	142.76	1653802
1998-08-04	144.66	144.66	136.28	136.28	2870274
1998-08-05	137.08	141.07	136.38	138.38	3008213
1998-08-06	138.38	142.26	138.28	141.67	2047404
1998-08-07	143.46	144.06	139.97	140.57	1936656
1998-08-10	140.47	142.26	139.57	140.07	1321857
1998-08-11	137.58	139.57	136.68	139.27	2105985
1998-08-12	141.17	142.96	140.07	142.56	1627512
1998-08-13	141.87	143.36	140.17	140.17	1605798
1998-08-14	140.27	142.66	138.18	139.47	1764213
1998-08-17	138.88	142.66	137.98	142.46	1783753
1998-08-18	142.56	145.65	142.56	144.76	1609848
1998-08-19	145.46	146.65	144.46	145.55	1339971
1998-08-20	144.06	146.05	143.86	144.26	1367386
1998-08-21	143.16	143.26	138.88	142.96	2209983
1998-08-24	142.76	143.86	142.07	143.16	1393564
1998-08-25	143.86	146.25	142.46	144.06	1489611
1998-08-26	142.86	144.96	141.37	144.26	1650540
1998-08-27	142.17	142.66	136.08	138.08	3139513
1998-08-28	138.48	140.27	135.19	136.98	3320244
1998-08-31	137.08	137.88	127.61	127.61	3658003
1998-09-01	129.20	134.79	124.42	131.90	4114836
1998-09-02	133.09	134.39	127.71	128.21	2620124
1998-09-03	126.51	127.41	122.82	124.02	3793392
1998-09-04	126.01	126.71	115.85	121.03	4011513
1998-09-08	130.80	131.20	125.02	130.60	3622412
1998-09-09	130.80	132.79	126.81	127.91	2710583
1998-09-10	124.02	125.12	119.83	122.92	4141239
1998-09-11	121.93	127.31	120.03	126.41	3276027
1998-09-14	127.51	129.01	125.62	126.21	2828307
1998-09-15	125.02	125.12	122.03	124.52	2891989
1998-09-16	129.40	130.00	125.02	127.41	4405827
1998-09-17	123.82	126.01	123.42	124.82	2400990
1998-09-18	124.62	125.02	122.82	124.22	2993436
1998-09-21	120.03	126.61	119.83	126.41	2558955
1998-09-22	128.41	128.61	126.41	127.41	1925742
1998-09-23	129.20	134.39	128.31	134.09	2759976
1998-09-24	131.60	133.89	127.91	130.40	2716134
1998-09-25	128.01	133.89	127.61	132.49	2436280
1998-09-28	133.29	135.49	132.00	133.29	1988336
1998-09-29	134.49	134.49	129.70	132.20	1957883
1998-09-30	130.80	130.90	125.22	126.91	2524414
1998-10-01	124.52	125.12	119.04	120.53	3725584
1998-10-02	119.43	120.33	112.66	120.23	5317018
1998-10-05	119.14	119.24	112.26	116.44	3863261
1998-10-06	120.43	121.13	115.25	117.64	2770514
1998-10-07	119.04	120.93	113.65	119.63	3122824
1998-10-08	116.54	117.94	110.06	114.15	5837346
1998-10-09	114.85	115.65	110.46	115.65	4363486
1998-10-12	118.84	120.23	117.24	118.14	2768301
1998-10-13	118.54	121.83	117.64	121.43	2393264
1998-10-14	121.53	125.62	120.73	123.82	2548417
1998-10-15	123.32	132.30	122.33	130.80	3166479
1998-10-16	132.79	134.39	131.40	133.69	3952220
1998-10-19	132.20	134.19	131.90	132.99	1837721
1998-10-20	133.89	136.58	130.60	131.20	2769089
1998-10-21	132.40	135.19	131.60	133.79	1944344
1998-10-22	134.09	138.38	131.80	137.98	2276852
1998-10-23	136.88	138.48	136.28	138.08	1612023
1998-10-26	136.98	139.97	136.58	136.98	1785478
1998-10-27	140.07	140.07	135.78	136.38	2036378
1998-10-28	136.28	136.88	134.49	135.49	1642814
1998-10-29	135.49	138.68	134.09	138.48	1500187
1998-10-30	139.97	141.87	138.88	139.57	2082545
1998-11-02	139.77	141.97	139.17	139.37	1529965
1998-11-03	139.57	142.66	139.47	141.17	1571632
1998-11-04	142.07	143.56	140.72	141.57	1932755
1998-11-05	140.87	144.86	140.37	144.86	1807080
1998-11-06	144.46	145.46	143.66	144.16	1560681
1998-11-09	144.26	144.26	140.77	141.57	1514101
1998-11-10	141.57	144.36	141.37	142.07	1507425
1998-11-11	142.36	143.66	138.58	139.07	1619111
1998-11-12	138.97	140.47	137.38	138.18	1326995
1998-11-13	139.37	141.77	139.07	140.67	1244637
1998-11-16	141.67	144.46	141.67	144.26	1525464
1998-11-17	143.56	146.75	142.86	143.56	1935943
1998-11-18	143.36	146.75	142.36	146.35	1636288
1998-11-19	146.65	148.15	145.65	147.65	1736348
1998-11-20	147.75	147.95	146.35	147.85	1911753
1998-11-23	147.85	150.94	147.85	150.94	1756975
1998-11-24	149.54	150.84	149.24	150.34	1422142
1998-11-25	149.64	150.64	147.95	148.65	1153427
1998-11-27	148.25	148.45	147.15	147.25	643489
1998-11-30	146.05	146.95	144.16	144.16	1538178
1998-12-01	142.86	146.05	142.17	145.36	1788516
1998-12-02	143.76	145.46	142.86	145.06	1523364
1998-12-03	142.76	144.36	140.37	140.47	1647052
1998-12-04	142.07	144.16	141.97	143.76	1630062
1998-12-07	144.06	146.05	143.76	144.86	1272239
1998-12-08	143.36	144.86	142.07	144.26	1830220
1998-12-09	143.96	145.16	142.56	143.56	1518114
1998-12-10	143.76	143.76	140.87	141.07	1473747
1998-12-11	140.97	142.36	138.28	142.07	1985710
1998-12-14	140.77	141.57	137.48	138.48	1803480
1998-12-15	140.47	149.14	140.47	148.55	3261513
1998-12-16	148.65	148.65	146.05	146.75	2012601
1998-12-17	146.25	150.44	146.25	150.44	1933993
1998-12-18	150.34	154.73	150.14	154.53	3289341
1998-12-21	154.53	158.71	154.53	156.92	1956757
1998-12-22	156.52	158.32	155.82	158.02	1215309
1998-12-23	158.02	162.20	158.02	161.71	1494186
1998-12-24	161.71	162.70	160.91	161.01	516726
1998-12-28	161.90	163.10	160.81	162.20	872262
1998-12-29	162.40	165.79	161.81	164.70	1010538
1998-12-30	165.10	165.79	162.50	163.20	1011775
1998-12-31	162.80	163.80	160.41	162.70	1504125
1999-01-04	161.71	165.10	158.71	160.41	2136438
1999-01-05	160.41	164.20	159.71	163.80	1578045
1999-01-06	164.50	167.29	163.80	166.99	1933093
1999-01-07	164.50	165.79	162.60	164.20	1535440
1999-01-08	164.10	165.19	160.11	163.30	1920229
1999-01-11	161.11	163.30	157.62	159.01	2239686
1999-01-12	158.71	159.91	154.93	155.92	2014663
1999-01-13	151.54	157.12	150.04	154.03	2640451
1999-01-14	154.73	156.72	153.63	154.83	1898027
1999-01-15	157.72	161.01	156.92	160.71	2246586
1999-01-19	161.11	162.30	158.81	161.81	1867799
1999-01-20	162.40	163.00	158.52	160.11	2257950
1999-01-21	160.11	161.51	157.92	158.42	1830933
1999-01-22	157.62	159.21	155.32	156.12	1816306
1999-01-25	156.32	161.71	156.32	160.31	1729260
1999-01-26	160.31	162.90	159.41	162.70	1813943
1999-01-27	164.10	164.30	161.90	161.90	1671091
1999-01-28	162.30	166.19	162.30	165.00	1654627
1999-01-29	165.10	167.49	163.10	167.29	2084946
1999-02-01	167.39	167.39	162.90	163.00	1728885
1999-02-02	162.70	163.20	159.01	162.70	1764401
1999-02-03	162.10	166.99	161.71	164.10	1768826
1999-02-04	164.20	165.10	159.11	159.71	1770852
1999-02-05	159.01	159.71	153.93	156.32	2539378
1999-02-08	156.62	157.72	154.33	155.62	1685868
1999-02-09	154.73	156.12	152.83	153.13	1585395
1999-02-10	152.73	157.32	152.73	156.22	1620012
1999-02-11	156.22	159.71	155.23	159.51	1462758
1999-02-12	159.21	159.21	153.63	155.72	1813756
1999-02-16	157.22	159.41	155.23	157.92	1605535
1999-02-17	156.72	161.71	156.32	158.42	1757125
1999-02-18	159.51	161.71	157.02	160.51	1592971
1999-02-19	160.21	161.81	159.31	160.11	1635313
1999-02-22	160.11	165.89	159.81	165.89	2205520
1999-02-23	165.10	166.69	162.90	164.30	1810193
1999-02-24	164.30	166.59	160.61	161.11	1724572
1999-02-25	160.51	162.10	156.42	160.11	2299767
1999-02-26	161.11	161.81	157.62	160.01	1951695
1999-03-01	159.71	162.00	157.12	161.01	1639888
1999-03-02	161.81	162.30	157.22	158.42	1564543
1999-03-03	157.92	159.71	155.62	157.52	1898589
1999-03-04	157.82	160.51	157.52	160.31	1688306
1999-03-05	162.70	165.69	162.50	165.39	2113149
1999-03-08	165.79	168.09	165.29	167.19	2605722
1999-03-09	166.39	170.98	166.09	169.08	2409278
1999-03-10	169.38	169.78	167.29	168.68	2894352
1999-03-11	169.98	171.87	168.88	170.78	2026552
1999-03-12	171.67	173.37	170.78	171.28	2340834
1999-03-15	172.27	175.86	172.27	175.66	2306930
1999-03-16	175.66	175.96	174.17	175.46	1743211
1999-03-17	175.46	175.46	171.97	172.97	1763988
1999-03-18	172.27	175.96	172.07	175.46	1668016
1999-03-19	177.76	180.15	177.46	178.65	3491936
1999-03-22	177.46	178.35	176.06	176.06	1405565
1999-03-23	176.36	176.36	169.18	169.98	1989686
1999-03-24	169.98	170.98	168.68	170.28	1548529
1999-03-25	171.77	174.47	171.58	173.07	1657103
1999-03-26	173.37	173.67	171.08	171.97	1144651
1999-03-29	172.27	179.25	172.27	178.65	1912353
1999-03-30	178.25	181.54	176.46	180.75	1908040
1999-03-31	181.84	182.14	176.06	176.46	2035290
1999-04-01	177.06	179.35	176.36	178.06	1503825
1999-04-05	179.45	183.14	179.35	182.84	1473072
1999-04-06	181.64	182.24	179.05	180.75	1744224
1999-04-07	182.04	182.64	178.06	182.64	1663703
1999-04-08	181.25	182.64	179.35	181.64	1828720
1999-04-09	181.64	182.54	178.35	178.95	1642326
1999-04-12	176.46	185.83	176.46	185.83	2173380
1999-04-13	181.84	187.33	181.84	186.53	2433355
1999-04-14	186.43	186.73	181.84	181.94	1856098
1999-04-15	181.05	181.54	175.76	179.45	2468159
1999-04-16	178.25	178.95	175.36	177.46	1914341
1999-04-19	177.46	178.85	160.31	167.09	3782928
1999-04-20	166.69	174.77	165.69	174.37	2838921
1999-04-21	174.17	181.15	173.07	181.15	2242086
1999-04-22	183.24	183.24	177.96	180.65	1862323
1999-04-23	179.25	182.44	179.05	180.05	1371774
1999-04-26	180.45	181.05	177.46	181.05	1417379
1999-04-27	181.94	183.34	177.56	179.45	1736836
1999-04-28	177.26	180.05	176.46	177.86	1523927
1999-04-29	177.06	177.76	169.28	171.67	2050592
1999-04-30	174.67	175.86	165.39	168.09	3630438
1999-05-03	168.19	169.28	164.70	168.48	2071444
1999-05-04	167.49	168.38	164.90	167.39	2514176
1999-05-05	167.39	174.87	167.39	173.87	2333858
1999-05-06	175.36	176.86	169.28	172.67	2585695
1999-05-07	172.87	176.26	172.87	175.36	2174880
1999-05-10	174.96	176.86	172.37	173.47	1446856
1999-05-11	175.26	178.25	173.47	176.96	1803817
1999-05-12	176.56	176.56	172.67	175.76	1915241
1999-05-13	176.96	177.56	173.87	174.37	1169366
1999-05-14	171.48	172.07	167.29	168.98	2442956
1999-05-17	168.19	170.18	166.79	169.48	1490736
1999-05-18	169.38	169.68	163.60	166.29	2023627
1999-05-19	168.09	172.67	167.89	172.27	1669966
1999-05-20	172.67	174.37	169.38	169.78	1556443
1999-05-21	170.08	171.08	165.89	166.09	2229035
1999-05-24	167.69	168.19	163.60	165.10	1888876
1999-05-25	165.99	167.49	162.80	163.30	1981548
1999-05-26	165.10	165.19	161.90	164.50	2409165
1999-05-27	164.30	164.30	159.91	160.61	1908790
1999-05-28	160.31	166.19	160.11	162.20	1917791
1999-06-01	162.90	165.19	160.71	163.60	1736461
1999-06-02	163.80	164.20	159.91	162.80	1912803
1999-06-03	164.40	165.10	162.80	164.10	1521301
1999-06-04	164.70	167.49	163.90	167.29	1459195
1999-06-07	165.89	167.89	165.00	166.59	1123124
1999-06-08	165.59	165.79	162.30	163.30	1352572
1999-06-09	163.20	164.20	162.70	163.80	1189956
1999-06-10	162.70	162.80	159.21	161.11	1914678
1999-06-11	161.11	163.70	159.81	161.66	1984998
1999-06-14	161.21	165.89	161.11	165.49	1762001
1999-06-15	164.60	168.38	164.30	166.19	1639701
1999-06-16	167.59	171.87	167.59	170.38	2119074
1999-06-17	169.48	173.37	169.38	172.97	1366599
1999-06-18	172.37	172.97	171.08	171.58	2038328
1999-06-21	171.77	171.77	167.49	168.38	1503412
1999-06-22	168.29	170.48	167.49	168.88	1085020
1999-06-23	168.09	169.48	165.59	168.78	1383400
1999-06-24	166.59	171.08	164.60	170.28	2306968
1999-06-25	171.18	171.38	165.59	166.59	1442281
1999-06-28	167.79	170.08	167.79	169.38	1447382
1999-06-29	170.38	174.96	169.28	174.96	1768789
1999-06-30	173.87	180.25	171.08	180.25	2733385
1999-07-01	178.75	179.15	176.76	177.86	1710958
1999-07-02	178.25	180.15	177.36	179.75	1206195
1999-07-06	178.45	183.44	178.45	181.74	1730310
1999-07-07	182.54	189.42	182.04	188.12	2980835
1999-07-08	186.23	188.32	184.04	186.63	2893001
1999-07-09	186.63	188.02	184.93	186.83	2166366
1999-07-12	187.03	187.13	182.94	184.04	2024490
1999-07-13	182.24	184.74	182.14	184.34	1183655
1999-07-14	184.74	185.63	182.84	184.74	1304155
1999-07-15	185.83	187.53	185.43	187.53	1669366
1999-07-16	187.33	189.82	186.93	189.62	1734510
1999-07-19	189.82	191.41	188.22	191.41	1925704
1999-07-20	190.52	190.72	187.13	187.53	1537578
1999-07-21	186.73	188.02	185.23	186.53	1236948
1999-07-22	186.03	187.93	182.54	183.44	1676380
1999-07-23	183.44	185.13	181.74	183.74	1176642
1999-07-26	182.74	184.74	181.54	181.84	1258400
1999-07-27	183.44	186.43	181.54	185.43	1348184
1999-07-28	185.03	185.03	181.45	181.84	1190781
1999-07-29	180.25	180.25	175.56	178.65	1696744
1999-07-30	178.35	179.15	173.37	173.87	1590496
1999-08-02	172.37	175.36	171.67	172.07	1553930
1999-08-03	172.67	173.77	170.08	172.07	1561206
1999-08-04	171.67	175.36	170.08	170.28	1354335
1999-08-05	170.68	174.96	167.49	174.77	1866561
1999-08-06	172.47	173.77	169.28	170.68	1711408
1999-08-09	169.78	170.48	167.29	167.59	1441644
1999-08-10	166.89	169.08	163.60	167.29	1914716
1999-08-11	167.99	170.68	167.59	169.18	1602572
1999-08-12	169.78	170.08	167.59	167.59	1264026
1999-08-13	169.28	172.97	169.08	171.87	1354897
1999-08-16	172.87	175.16	172.57	175.16	1091584
1999-08-17	176.86	178.16	175.36	177.76	1396414
1999-08-18	178.45	179.55	176.96	178.16	1598109
1999-08-19	176.66	177.26	174.96	177.06	1504987
1999-08-20	177.46	180.15	176.66	179.95	1312781
1999-08-23	180.25	185.93	180.25	185.93	1727010
1999-08-24	184.44	188.02	184.34	186.03	1796317
1999-08-25	186.73	190.92	186.43	190.32	1775652
1999-08-26	189.22	190.62	188.92	189.72	1870311
1999-08-27	189.62	189.72	185.63	185.93	1516276
1999-08-30	185.13	185.83	181.84	182.24	1335283
1999-08-31	182.64	183.84	178.65	179.15	1685943
1999-09-01	179.85	181.45	178.55	181.35	1388876
1999-09-02	179.65	180.95	177.66	180.15	1435943
1999-09-03	184.24	186.43	180.85	185.68	1601897
1999-09-07	187.53	191.12	187.53	191.12	2146527
1999-09-08	189.82	193.01	189.42	192.81	2438643
1999-09-09	192.81	192.91	188.22	191.02	1536115
1999-09-10	191.41	192.81	189.32	190.12	1508813
1999-09-13	189.02	189.52	187.63	189.12	1044704
1999-09-14	188.12	188.12	184.74	186.23	1244261
1999-09-15	188.12	189.32	184.93	185.03	1386288
1999-09-16	185.83	187.93	183.64	187.03	1407665
1999-09-17	189.02	191.41	188.42	191.41	2234061
1999-09-20	193.21	195.40	191.91	194.60	1956120
1999-09-21	193.11	193.21	188.32	190.22	1861348
1999-09-22	190.22	191.22	187.23	189.82	1715721
1999-09-23	190.62	191.31	185.93	186.23	1838433
1999-09-24	184.64	189.42	184.44	188.22	2086933
1999-09-27	189.82	193.11	189.32	191.41	1838958
1999-09-28	190.62	191.02	183.84	188.82	2000899
1999-09-29	187.73	189.72	185.63	185.73	1891764
1999-09-30	186.83	191.31	184.04	189.12	2552392
1999-10-01	188.02	188.42	185.63	187.23	2015638
1999-10-04	188.52	191.51	188.52	191.51	1822794
1999-10-05	190.92	195.80	190.32	192.91	2596309
1999-10-06	193.21	197.80	193.21	197.30	2397577
1999-10-07	196.80	198.09	193.91	194.41	1926717
1999-10-08	196.00	199.69	194.01	198.99	2762151
1999-10-11	197.30	198.49	196.40	196.40	1225772
1999-10-12	195.60	195.90	192.81	193.61	2092446
1999-10-13	192.71	193.81	190.02	190.72	1832545
1999-10-14	190.42	191.81	186.83	191.61	2556893
1999-10-15	188.22	188.22	184.24	184.64	3227160
1999-10-18	184.24	187.63	182.84	187.63	2400352
1999-10-19	190.62	192.01	188.12	188.32	2126987
1999-10-20	189.42	194.51	189.12	194.01	1774752
1999-10-21	192.51	197.20	189.82	196.60	1928442
1999-10-22	197.00	201.28	196.90	200.39	2139738
1999-10-25	198.79	200.89	197.20	199.79	1712158
1999-10-26	200.89	202.98	199.29	200.39	2335133
1999-10-27	200.39	204.87	199.89	204.87	1618511
1999-10-28	207.17	213.45	206.57	212.15	3380775
1999-10-29	214.54	217.43	213.05	216.14	2541028
1999-11-01	213.15	214.34	206.17	206.37	2548567
1999-11-02	206.87	212.35	204.47	205.77	2377962
1999-11-03	211.95	212.05	207.37	209.56	1721047
1999-11-04	211.35	213.05	208.16	210.36	1632763
1999-11-05	212.45	215.04	212.45	213.35	1758513
1999-11-08	213.45	214.84	211.85	213.75	1318594
1999-11-09	214.64	214.64	211.35	212.75	1252737
1999-11-10	211.55	214.24	210.26	213.75	1385238
1999-11-11	213.75	214.64	212.55	213.75	817994
1999-11-12	216.04	216.64	212.55	215.94	1385575
1999-11-15	215.74	217.53	214.05	216.14	1646377
1999-11-16	216.74	222.82	215.34	222.72	2058280
1999-11-17	221.22	225.41	220.23	225.21	2153765
1999-11-18	223.32	224.81	219.63	222.32	2028915
1999-11-19	222.52	223.72	219.13	219.63	1797817
1999-11-22	219.83	223.92	216.54	223.62	1889851
1999-11-23	222.72	222.72	218.63	219.53	1543279
1999-11-24	219.53	220.72	217.73	218.33	1212421
1999-11-26	217.93	219.53	216.34	216.34	667454
1999-11-29	215.34	215.34	211.45	212.35	1662541
1999-11-30	210.16	212.15	207.17	207.57	1924317
1999-12-01	207.76	215.24	207.47	214.54	2057680
1999-12-02	217.14	217.14	212.65	214.84	1391914
1999-12-03	216.44	221.52	216.24	217.34	2107223
1999-12-06	217.43	221.02	216.94	218.91	1257350
1999-12-07	220.92	223.32	217.73	223.32	2123012
1999-12-08	220.92	228.10	220.92	225.34	2444494
1999-12-09	230.10	231.19	225.11	229.00	2416479
1999-12-10	229.00	235.88	228.90	235.18	2148289
1999-12-13	234.68	238.07	232.39	237.37	2289791
1999-12-14	237.67	240.07	235.88	239.07	2900427
1999-12-15	239.07	239.87	229.80	230.20	2457020
1999-12-16	233.09	235.48	229.30	235.48	2218234
1999-12-17	235.68	246.84	235.48	242.26	7945094
1999-12-20	244.45	246.05	242.16	244.48	2892964
1999-12-21	245.15	252.43	244.45	251.73	2404215
1999-12-22	252.63	253.82	247.44	251.83	2319756
1999-12-23	253.42	254.02	248.84	251.23	1507125
1999-12-27	251.63	254.42	248.74	254.42	1537616
1999-12-28	252.73	252.83	248.94	250.83	1454620
1999-12-29	252.03	252.03	249.24	249.74	1115211
1999-12-30	250.83	250.83	246.35	247.24	1046579
1999-12-31	246.84	248.24	245.35	246.84	735561
2000-01-03	244.05	245.15	237.97	239.27	2759001
2000-01-04	234.88	236.08	229.70	229.70	2765451
2000-01-05	229.30	234.48	227.40	229.30	3411941
2000-01-06	228.30	234.38	227.50	232.36	2484398
2000-01-07	236.08	242.26	234.48	241.36	2517926
2000-01-10	243.56	245.75	241.06	241.26	1903502
2000-01-11	240.86	243.56	240.27	241.66	1890564
2000-01-12	240.96	244.45	240.17	242.46	2293016
2000-01-13	244.25	247.14	244.05	245.25	1869374
2000-01-14	244.65	246.65	238.57	240.86	2310268
2000-01-18	238.67	238.67	234.08	236.08	2287316
2000-01-19	233.69	240.76	233.29	237.22	1856398
2000-01-20	237.77	238.87	227.50	232.79	3845259
2000-01-21	235.98	236.48	229.60	229.90	3000975
2000-01-24	231.79	232.79	217.63	220.33	3389851
2000-01-25	220.23	223.92	218.53	220.92	3173754
2000-01-26	224.11	226.81	221.52	225.61	1982298
2000-01-27	225.81	226.11	218.63	226.11	2405677
2000-01-28	223.82	224.11	213.15	213.75	3731210
2000-01-31	213.75	216.84	212.25	213.75	2723109
2000-02-01	214.15	218.53	213.75	216.94	3417716
2000-02-02	218.73	219.53	213.85	213.85	2727797
2000-02-03	216.84	223.02	215.74	222.12	2529252
2000-02-04	224.91	228.30	224.11	225.81	2271114
2000-02-07	226.01	226.11	216.74	217.73	2285853
2000-02-08	217.83	220.82	217.73	218.63	2337121
2000-02-09	218.53	219.63	213.85	213.85	2003187
2000-02-10	214.64	218.43	212.35	216.04	2396189
2000-02-11	215.44	219.03	213.05	213.35	2569306
2000-02-14	213.35	216.84	213.05	214.34	1817919
2000-02-15	213.75	221.72	213.65	219.33	2353173
2000-02-16	217.93	218.43	214.34	216.39	1816531
2000-02-17	215.14	216.34	207.37	208.96	3615249
2000-02-18	208.96	210.46	199.29	199.59	4416366
2000-02-22	201.38	207.37	199.49	206.77	3404215
2000-02-23	207.37	212.05	204.77	208.16	2744787
2000-02-24	207.86	212.05	201.08	208.96	3452670
2000-02-25	206.57	208.86	200.49	201.18	3334008
2000-02-28	200.99	210.95	200.99	206.47	3380700
2000-02-29	208.36	213.75	207.57	211.15	2822157
2000-03-01	212.95	213.55	208.56	209.56	3336445
2000-03-02	209.56	217.14	208.76	215.74	2485860
2000-03-03	218.93	224.11	218.63	222.32	2970784
2000-03-06	222.52	222.52	214.74	219.23	2312556
2000-03-07	219.13	219.13	206.77	207.27	3704058
2000-03-08	207.76	211.25	205.87	207.86	2989686
2000-03-09	207.86	210.56	202.88	205.77	2363373
2000-03-10	208.76	213.85	207.37	210.06	2587721
2000-03-13	205.77	208.16	203.58	206.47	2407853
2000-03-14	206.77	206.97	202.28	202.58	2384038
2000-03-15	202.38	214.84	201.38	213.05	3239199
2000-03-16	213.25	222.42	212.95	221.72	3750975
2000-03-17	220.33	225.61	218.83	223.12	3983273
2000-03-20	223.12	226.11	219.53	224.81	1949745
2000-03-21	221.32	241.56	220.23	240.07	4643489
2000-03-22	240.07	242.36	237.07	240.66	2714221
2000-03-23	241.66	255.22	240.76	255.22	3915541
2000-03-24	251.43	254.82	248.74	253.72	2884900
2000-03-27	251.63	253.23	249.24	251.93	2051155
2000-03-28	250.04	253.03	248.84	248.84	2726784
2000-03-29	251.03	263.00	251.03	260.00	4891876
2000-03-30	258.41	259.21	251.33	253.23	3121174
2000-03-31	254.02	255.02	246.84	248.24	2929192
2000-04-03	247.64	256.81	247.24	256.81	2398027
2000-04-04	252.93	253.42	234.68	245.65	4129162
2000-04-05	242.66	247.24	240.36	244.55	2677617
2000-04-06	245.95	251.53	245.75	250.23	1724084
2000-04-07	251.43	254.92	249.14	253.33	1665991
2000-04-10	254.22	256.81	251.83	254.32	1779477
2000-04-11	252.53	261.40	251.43	257.81	2625562
2000-04-12	259.41	260.40	248.84	250.04	2430618
2000-04-13	251.03	251.13	239.27	240.07	3187443
2000-04-14	236.08	239.47	228.20	232.49	3956082
2000-04-17	230.30	244.45	229.50	242.46	3994336
2000-04-18	243.75	251.93	242.36	249.64	3180055
2000-04-19	248.94	250.13	245.85	248.04	1768976
2000-04-20	248.94	252.83	248.04	252.83	2132313
2000-04-24	250.43	261.50	249.34	258.51	3002137
2000-04-25	258.81	265.29	256.62	264.79	2857110
2000-04-26	264.99	267.88	257.31	260.40	2666929
2000-04-27	256.02	258.31	252.33	257.61	2528652
2000-04-28	257.41	258.41	249.74	250.83	1766914
2000-05-01	253.62	258.41	251.63	254.22	1560981
2000-05-02	253.62	258.11	252.33	256.91	1590796
2000-05-03	254.42	255.22	246.55	248.94	2074557
2000-05-04	251.13	251.23	243.65	245.65	1926567
2000-05-05	245.65	255.22	244.85	252.03	2585995
2000-05-08	249.46	253.05	247.07	250.96	1459562
2000-05-09	250.66	252.15	243.48	249.46	1679925
2000-05-10	246.47	249.16	239.59	242.28	1882425
2000-05-11	246.47	250.66	242.88	243.78	1679662
2000-05-12	243.18	251.85	242.58	250.06	1339225
2000-05-15	250.36	260.53	250.06	258.44	1694537
2000-05-16	262.32	264.12	258.44	259.63	2116487
2000-05-17	257.24	260.23	254.25	256.64	1411862
2000-05-18	256.04	260.23	253.05	254.25	1608362
2000-05-19	249.46	252.15	244.08	248.27	1611625
2000-05-22	248.27	248.27	233.31	239.29	2094325
2000-05-23	235.40	239.29	234.21	239.29	1511500
2000-05-24	234.51	245.27	234.51	242.88	1867825
2000-05-25	242.88	247.97	238.10	242.88	1429812
2000-05-26	241.39	243.78	236.00	237.20	1108287
2000-05-30	238.39	246.47	236.30	245.27	1618187
2000-05-31	247.67	255.15	246.47	251.85	1808075
2000-06-01	249.16	255.44	242.88	250.66	1602200
2000-06-02	255.15	258.44	247.67	252.45	1501837
2000-06-05	248.86	250.06	244.38	246.77	1199037
2000-06-06	246.47	247.97	241.98	244.98	995600
2000-06-07	244.68	250.96	244.08	245.87	1247075
2000-06-08	246.47	247.07	241.69	243.48	1086475
2000-06-09	244.38	245.27	235.70	238.69	1370350
2000-06-12	239.29	239.89	231.81	238.69	1530775
2000-06-13	239.29	246.77	238.10	244.98	1675800
2000-06-14	245.27	247.97	240.79	244.08	1287512
2000-06-15	241.69	248.86	239.29	248.27	1498037
2000-06-16	248.86	249.76	244.30	244.68	2374387
2000-06-19	243.18	247.67	239.29	240.49	1225925
2000-06-20	248.56	248.56	239.89	244.08	1395200
2000-06-21	239.59	241.09	235.40	236.60	1730650
2000-06-22	235.40	239.29	229.42	233.31	1961775
2000-06-23	233.01	238.69	232.41	238.69	1274462
2000-06-26	236.30	239.59	234.81	238.99	1137912
2000-06-27	239.29	240.79	234.81	235.70	1226637
2000-06-28	238.10	243.18	237.20	241.91	1655850
2000-06-29	241.69	241.69	236.00	238.10	1611625
2000-06-30	235.70	254.17	234.81	253.65	2384537
2000-07-03	251.26	251.26	245.87	248.86	825575
2000-07-05	250.06	250.06	236.90	238.99	1694750
2000-07-06	239.59	244.08	238.39	240.19	1202062
2000-07-07	242.88	246.47	240.79	245.57	1242225
2000-07-10	245.57	251.85	244.68	250.96	1530837
2000-07-11	250.36	255.44	249.16	250.06	1614075
2000-07-12	257.84	257.84	250.06	257.24	1347887
2000-07-13	254.85	258.44	248.56	251.26	2012562
2000-07-14	250.36	251.26	246.47	246.47	1390487
2000-07-17	246.77	260.53	246.77	256.94	2296200
2000-07-18	256.64	257.24	250.06	250.06	1498437
2000-07-19	253.35	255.15	251.56	252.45	1191412
2000-07-20	254.55	262.02	252.75	259.93	1402562
2000-07-21	261.43	262.02	256.64	259.03	1627462
2000-07-24	259.33	261.43	256.64	258.44	1180000
2000-07-25	258.44	259.33	256.04	256.34	1058475
2000-07-26	258.14	258.14	249.46	249.46	2095662
2000-07-27	251.85	253.95	250.06	251.26	1723325
2000-07-28	251.26	251.85	241.09	243.78	1675837
2000-07-31	247.07	253.05	246.17	247.37	2149275
2000-08-01	248.56	253.05	247.97	252.45	1625362
2000-08-02	250.96	252.75	246.47	248.86	1930712
2000-08-03	257.84	257.84	248.27	253.05	1616925
2000-08-04	248.27	256.04	244.98	255.44	1136062
2000-08-07	249.46	256.64	249.46	251.85	966212
2000-08-08	253.95	257.54	248.86	257.24	1101025
2000-08-09	257.84	268.90	256.64	267.71	2679712
2000-08-10	267.41	273.69	265.61	272.79	2280212
2000-08-11	268.61	274.59	266.81	270.70	1513887
2000-08-14	269.80	273.69	267.11	272.79	974375
2000-08-15	271.60	274.59	268.90	273.99	1349025
2000-08-16	273.99	273.99	268.90	271.90	931462
2000-08-17	269.50	273.99	268.01	271.30	1291250
2000-08-18	268.90	270.40	266.81	268.90	1039975
2000-08-21	271.30	273.09	268.61	270.70	976775
2000-08-22	271.00	272.49	268.31	269.20	1010937
2000-08-23	269.20	277.88	268.61	277.28	1414100
2000-08-24	277.88	285.06	276.38	282.07	1497662
2000-08-25	282.66	285.06	281.77	283.56	1012300
2000-08-28	284.76	289.54	284.46	287.15	1569500
2000-08-29	285.06	286.85	283.26	286.55	1028837
2000-08-30	282.96	283.86	273.39	275.19	1310300
2000-08-31	273.99	283.86	273.69	280.57	1487575
2000-09-01	283.56	285.65	276.68	279.97	967625
2000-09-05	279.67	282.07	276.68	276.68	1163525
2000-09-06	282.07	283.56	279.97	282.36	1826187
2000-09-07	281.77	283.26	278.48	282.36	1003937
2000-09-08	281.47	287.15	278.78	286.55	1359925
2000-09-11	284.76	287.45	280.87	285.65	1472187
2000-09-12	284.76	285.95	282.07	282.66	1272500
2000-09-13	281.47	285.36	280.27	282.66	950600
2000-09-14	283.26	284.16	279.07	282.36	990600
2000-09-15	279.97	280.57	269.80	271.60	2530525
2000-09-18	271.30	279.37	271.00	275.19	1602662
2000-09-19	275.49	277.28	271.00	272.79	1486050
2000-09-20	271.00	273.09	263.22	271.00	1776487
2000-09-21	266.21	276.98	265.91	269.20	1340212
2000-09-22	276.98	277.58	263.82	274.29	1781237
2000-09-25	272.79	279.07	272.19	277.88	1375400
2000-09-26	273.09	281.47	273.09	277.58	1755600
2000-09-27	278.48	284.76	276.68	284.46	1835275
2000-09-28	283.26	285.95	280.57	282.36	1395587
2000-09-29	279.37	281.77	276.08	276.68	1338687
2000-10-02	277.58	281.77	276.38	279.97	1486887
2000-10-03	280.57	286.55	279.97	282.66	1528687
2000-10-04	281.77	285.95	280.57	281.77	1427400
2000-10-05	282.96	286.85	281.17	285.95	1472325
2000-10-06	284.76	286.85	276.68	284.46	1750687
2000-10-09	282.96	286.25	279.67	279.97	1210950
2000-10-10	281.17	283.26	275.49	277.88	1375975
2000-10-11	271.60	276.08	264.72	271.00	2313900
2000-10-12	270.70	273.39	258.44	260.83	2176125
2000-10-13	261.43	275.78	260.83	272.79	1944112
2000-10-16	272.79	276.98	271.00	276.38	1624275
2000-10-17	276.08	276.08	262.92	266.21	2107000
2000-10-18	257.24	267.11	253.05	265.61	2301887
2000-10-19	265.61	267.71	262.02	266.21	1648625
2000-10-20	262.02	264.42	247.07	249.46	2250012
2000-10-23	247.07	248.86	234.51	238.10	8912412
2000-10-24	241.69	255.44	239.59	255.44	5749412
2000-10-25	255.44	257.84	249.46	253.35	3656550
2000-10-26	253.65	255.44	245.87	249.46	2333800
2000-10-27	252.15	254.55	247.97	250.06	1933000
2000-10-30	250.96	258.44	250.06	258.44	2279350
2000-10-31	259.03	262.92	257.54	262.32	2146512
2000-11-01	262.02	262.92	257.84	260.53	1987525
2000-11-02	259.63	263.22	256.04	256.94	1792275
2000-11-03	257.54	257.84	253.35	255.15	1507812
2000-11-06	256.34	261.13	255.15	260.83	1493087
2000-11-07	260.83	263.52	259.63	262.92	1210025
2000-11-08	262.62	264.42	259.03	261.13	1185325
2000-11-09	258.73	262.62	254.25	261.13	1536887
2000-11-10	257.24	262.92	254.85	257.84	1531587
2000-11-13	248.86	254.85	241.69	246.17	2307312
2000-11-14	246.17	254.25	245.27	252.45	1838437
2000-11-15	250.66	253.95	246.77	251.26	1517037
2000-11-16	250.06	256.34	249.16	251.85	1289150
2000-11-17	252.15	255.74	244.98	248.27	1498462
2000-11-20	245.27	248.56	238.69	239.59	1849362
2000-11-21	239.59	246.77	239.59	242.88	1524250
2000-11-22	239.29	239.59	231.52	232.41	2777937
2000-11-24	236.90	238.39	234.81	236.30	787875
2000-11-27	239.89	243.18	235.10	235.10	2010750
2000-11-28	235.10	241.54	233.31	238.39	1851537
2000-11-29	235.70	243.78	234.51	237.80	1592500
2000-11-30	235.70	239.59	229.42	237.20	2518637
2000-12-01	243.48	246.17	240.79	244.08	2275362
2000-12-04	244.08	248.27	243.18	247.07	1499187
2000-12-05	247.67	260.83	247.07	259.03	2498875
2000-12-06	256.34	259.03	253.05	258.14	1984837
2000-12-07	254.25	259.03	254.25	256.04	1294900
2000-12-08	260.83	265.91	259.93	264.12	2107312
2000-12-11	264.12	268.90	260.23	264.72	2055625
2000-12-12	257.84	263.52	250.36	252.75	3164987
2000-12-13	252.75	256.64	252.45	253.65	2195425
2000-12-14	252.45	252.75	246.17	246.17	1968775
2000-12-15	241.09	245.27	235.70	238.39	4487450
2000-12-18	241.98	246.17	241.69	244.08	1742662
2000-12-19	244.08	246.17	239.89	239.89	1922225
2000-12-20	232.41	236.60	227.03	227.03	2533050
2000-12-21	227.63	232.11	225.83	229.12	2459462
2000-12-22	230.32	236.30	229.12	233.91	1462487
2000-12-26	232.71	236.60	230.02	236.00	1139225
2000-12-27	235.40	238.10	230.62	230.62	1528962
2000-12-28	234.21	235.40	227.93	231.81	1570250
2000-12-29	232.11	233.61	227.93	229.42	1372912
2001-01-02	223.74	224.34	204.00	209.38	4604712
2001-01-03	211.77	229.42	209.68	228.82	4900725
2001-01-04	226.43	233.31	225.53	230.02	3365800
2001-01-05	228.52	228.82	220.75	226.43	2848800
2001-01-08	226.13	226.13	213.57	218.05	2901362
2001-01-09	219.85	221.35	209.38	213.57	2508250
2001-01-10	211.18	215.96	206.69	213.87	3100662
2001-01-11	218.35	224.93	216.56	222.84	2949887
2001-01-12	224.04	224.64	215.36	218.65	2100362
2001-01-16	218.65	227.63	218.35	226.73	2469812
2001-01-17	229.72	232.11	222.24	223.44	3051500
2001-01-18	226.73	230.02	223.14	227.93	2411287
2001-01-19	228.82	230.32	223.14	224.93	2420012
2001-01-22	224.34	226.73	217.46	218.95	2586487
2001-01-23	222.54	225.53	220.75	223.44	2640200
2001-01-24	222.54	225.83	219.25	221.64	2393137
2001-01-25	221.94	225.83	219.25	219.85	2601512
2001-01-26	222.24	224.04	213.27	213.57	3357312
2001-01-29	214.74	221.35	210.58	212.40	2878400
2001-01-30	214.21	221.44	212.59	221.35	2480387
2001-01-31	223.74	224.70	218.04	220.05	2668262
2001-02-01	222.54	223.64	219.67	221.25	2198362
2001-02-02	221.35	224.46	219.43	221.49	2005062
2001-02-05	221.97	230.20	220.39	229.00	2730875
2001-02-06	229.00	230.15	225.89	227.81	1995325
2001-02-07	228.14	228.76	223.12	224.70	1628887
2001-02-08	228.52	230.44	225.08	225.60	2213562
2001-02-09	225.60	225.65	217.23	218.52	2309837
2001-02-12	218.52	228.86	218.52	227.38	2244150
2001-02-13	228.09	229.67	225.56	225.70	1790262
2001-02-14	225.70	225.84	220.72	221.39	1654962
2001-02-15	221.58	230.20	220.87	229.62	3001450
2001-02-16	222.54	226.51	221.39	224.93	2114625
2001-02-20	225.89	231.20	225.75	228.24	2504037
2001-02-21	228.28	231.87	225.99	226.37	2312187
2001-02-22	226.61	227.33	220.44	225.41	2862662
2001-02-23	222.78	224.93	215.46	221.01	2921062
2001-02-26	224.93	229.77	221.11	229.62	2634200
2001-02-27	227.23	229.72	224.93	229.72	2822362
2001-02-28	229.72	230.87	218.23	222.54	3319175
2001-03-01	217.76	220.48	214.93	219.72	2994725
2001-03-02	217.04	218.52	213.07	213.30	2747637
2001-03-05	214.17	217.09	213.45	215.75	2083987
2001-03-06	221.35	223.02	216.89	217.37	1961450
2001-03-07	217.61	221.39	217.61	220.05	1736187
2001-03-08	220.87	221.87	215.36	219.53	2071512
2001-03-09	216.56	217.13	207.94	209.67	2486412
2001-03-12	205.79	207.23	184.73	189.52	5713537
2001-03-13	198.61	203.40	195.02	202.58	5367462
2001-03-14	195.02	202.20	191.91	196.36	4429637
2001-03-15	198.61	200.29	194.78	196.60	3105962
2001-03-16	193.35	199.81	191.91	194.31	5606375
2001-03-19	194.78	199.19	192.15	196.70	2603975
2001-03-20	198.61	201.48	191.43	191.67	2790550
2001-03-21	191.67	194.31	186.03	186.65	3355100
2001-03-22	185.45	185.74	174.30	180.43	6992675
2001-03-23	185.45	191.39	182.58	191.39	5717075
2001-03-26	193.83	196.22	191.67	192.53	3892987
2001-03-27	195.02	202.15	194.07	200.57	4569037
2001-03-28	197.42	199.09	195.26	198.85	3357987
2001-03-29	197.66	198.52	194.78	198.13	3370587
2001-03-30	199.81	200.62	197.27	200.34	3678512
2001-04-02	198.71	204.12	195.65	200.05	3031050
2001-04-03	198.85	199.04	187.89	189.90	2949912
2001-04-04	189.28	195.74	186.84	189.52	3353912
2001-04-05	196.22	202.20	194.31	201.48	2974337
2001-04-06	198.85	199.57	193.11	197.03	3081650
2001-04-09	198.33	202.92	197.27	201.01	2222662
2001-04-10	204.59	217.90	203.88	209.76	3263887
2001-04-11	212.49	212.97	204.59	207.08	2518487
2001-04-12	208.42	213.93	206.84	213.93	2158162
2001-04-16	213.11	214.17	210.15	213.69	1766275
2001-04-17	211.06	217.71	210.53	217.56	2563425
2001-04-18	219.57	229.53	217.85	229.19	4554937
2001-04-19	227.33	232.35	226.51	232.16	2757750
2001-04-20	232.16	232.16	227.33	230.20	2908875
2001-04-23	228.52	228.57	224.36	225.89	2026487
2001-04-24	224.93	228.76	219.62	220.10	2326812
2001-04-25	223.50	232.02	222.06	228.81	2232225
2001-04-26	234.27	236.37	232.07	235.94	2630537
2001-04-27	235.94	239.05	231.11	239.05	1960162
2001-04-30	239.24	239.34	229.77	232.26	2281125
2001-05-01	229.96	234.27	228.76	234.08	1633425
2001-05-02	234.65	236.61	230.29	234.98	2264950
2001-05-03	234.98	235.03	229.77	232.11	2308437
2001-05-04	227.81	239.20	227.38	238.96	2289087
2001-05-07	238.96	239.29	236.80	239.10	1841237
2001-05-08	239.10	239.29	233.12	236.80	1891962
2001-05-09	234.51	241.21	233.36	236.56	2887400
2001-05-10	240.01	240.25	236.47	238.48	1695987
2001-05-11	238.53	239.29	232.16	234.55	1484175
2001-05-14	234.55	239.24	233.50	238.00	1371525
2001-05-15	238.00	241.02	235.94	240.01	2229300
2001-05-16	239.24	250.06	237.62	249.87	3060075
2001-05-17	248.86	251.88	247.43	249.39	2431800
2001-05-18	249.39	253.60	248.58	253.60	2162750
2001-05-21	253.60	256.28	252.21	255.56	2280575
2001-05-22	254.37	255.04	247.43	252.12	2172362
2001-05-23	251.02	252.84	244.99	245.75	1999875
2001-05-24	245.27	248.53	242.88	245.99	1634325
2001-05-25	245.04	245.04	237.14	239.05	1954575
2001-05-29	241.16	241.92	237.62	237.71	1627200
2001-05-30	237.71	239.53	234.51	234.60	1949925
2001-05-31	235.22	237.62	233.31	234.51	1673450
2001-06-01	234.46	236.47	229.72	234.51	1682425
2001-06-04	234.98	237.47	234.08	236.66	1725087
2001-06-05	235.46	236.18	232.69	235.37	1904100
2001-06-06	234.51	235.89	231.68	233.31	1752212
2001-06-07	233.31	234.41	230.53	234.08	1393575
2001-06-08	233.74	233.74	228.72	230.39	2100725
2001-06-11	229.00	234.27	225.99	226.85	2234937
2001-06-12	226.85	235.80	221.39	233.41	4696600
2001-06-13	230.20	235.89	228.28	229.00	4138150
2001-06-14	233.41	240.30	229.00	233.84	7516012
2001-06-15	231.16	236.18	229.72	233.60	5469612
2001-06-18	234.51	237.95	232.30	234.51	2512875
2001-06-19	238.33	239.20	233.31	233.88	2823525
2001-06-20	233.07	243.36	232.45	242.98	3750325
2001-06-21	241.21	250.87	241.11	245.27	3996162
2001-06-22	244.56	250.92	244.51	248.19	3076800
2001-06-25	247.43	251.78	240.01	240.49	3386712
2001-06-26	234.51	239.15	233.45	233.50	3850550
2001-06-27	233.07	234.98	228.48	230.96	3376375
2001-06-28	228.52	236.66	226.80	233.88	2946875
2001-06-29	234.51	244.51	232.02	234.51	6586287
2001-07-02	234.12	240.25	233.93	240.25	2897862
2001-07-03	236.90	238.81	235.75	236.95	2196275
2001-07-05	233.55	236.42	231.63	231.97	2432837
2001-07-06	230.68	230.82	223.02	224.41	2930187
2001-07-09	224.46	225.56	221.58	224.22	2019225
2001-07-10	223.74	226.08	218.67	219.00	2377875
2001-07-11	219.19	219.86	212.01	213.50	3392200
2001-07-12	219.67	225.89	214.88	224.93	2678437
2001-07-13	223.02	228.52	220.82	227.09	2202475
2001-07-16	225.65	227.33	219.10	221.20	1718975
2001-07-17	218.95	222.64	217.28	220.68	2282012
2001-07-18	218.23	221.35	217.28	220.87	2119075
2001-07-19	221.58	227.09	220.29	222.45	1610125
2001-07-20	223.50	224.70	221.01	223.16	1499875
2001-07-23	222.54	223.12	216.32	216.80	1900400
2001-07-24	217.28	218.00	206.99	210.58	3288912
2001-07-25	212.49	214.93	206.51	209.62	3134437
2001-07-26	210.34	211.06	206.99	209.38	2951700
2001-07-27	211.29	214.65	209.86	213.69	2058400
2001-07-30	213.21	214.88	207.71	208.66	2086550
2001-07-31	207.47	211.77	205.74	208.18	3095137
2001-08-01	205.79	208.33	202.92	204.83	2915587
2001-08-02	206.27	206.65	201.48	201.96	3059362
2001-08-03	202.44	204.83	200.53	204.59	1909350
2001-08-06	202.92	203.45	197.56	198.09	2660787
2001-08-07	198.37	205.07	197.46	204.69	2916137
2001-08-08	202.68	203.40	198.61	199.33	1824075
2001-08-09	199.33	202.20	197.66	200.53	1856875
2001-08-10	201.01	204.88	198.09	203.73	1669200
2001-08-13	203.40	206.32	201.10	202.11	1774462
2001-08-14	203.88	204.59	199.57	200.29	1569975
2001-08-15	201.01	202.49	199.62	199.95	1868250
2001-08-16	198.76	200.53	196.22	199.09	2135312
2001-08-17	197.66	198.13	193.11	195.26	1959450
2001-08-20	196.22	200.53	193.40	198.76	1597237
2001-08-21	198.71	200.19	193.35	193.68	1739837
2001-08-22	194.07	197.66	192.82	195.50	1979512
2001-08-23	195.74	197.70	194.35	196.41	1313400
2001-08-24	196.70	202.25	196.27	200.96	1699575
2001-08-27	201.01	203.69	199.33	201.82	1790037
2001-08-28	202.20	202.44	196.94	197.32	1591737
2001-08-29	199.33	199.33	194.35	194.35	1487450
2001-08-30	194.78	198.61	190.67	192.39	2757712
2001-08-31	192.15	197.18	191.77	195.74	2157462
2001-09-04	195.74	201.82	193.11	195.41	2310775
2001-09-05	196.12	200.96	193.83	199.57	2520562
2001-09-06	197.66	198.71	193.40	193.83	2302512
2001-09-07	191.43	192.87	188.28	189.81	3022875
2001-09-10	186.70	192.20	186.41	188.32	3011875
2001-09-17	169.90	178.03	165.11	168.22	8930550
2001-09-18	168.46	173.25	160.61	162.00	5763837
2001-09-19	164.63	165.83	148.36	155.54	7082600
2001-09-20	149.80	150.90	145.35	145.35	5834550
2001-09-21	138.79	155.59	136.40	149.80	10736112
2001-09-24	161.52	169.75	156.74	168.46	8871800
2001-09-25	168.51	172.91	165.93	169.90	5505937
2001-09-26	172.29	172.29	167.50	169.80	3311050
2001-09-27	170.38	172.29	167.60	172.05	2624987
2001-09-28	173.73	178.51	172.39	178.03	4058875
2001-10-01	178.51	180.71	177.32	180.14	3090550
2001-10-02	179.71	182.39	175.59	182.10	2795537
2001-10-03	180.19	184.11	178.99	182.58	3206025
2001-10-04	184.02	185.21	177.55	178.94	3328787
2001-10-05	178.94	180.38	173.30	179.23	2856537
2001-10-08	175.88	178.27	173.49	176.12	1967462
2001-10-09	176.12	177.89	174.25	176.21	1771787
2001-10-10	176.17	182.53	174.73	181.43	2249262
2001-10-11	183.78	188.99	183.30	186.41	3087737
2001-10-12	186.36	187.32	179.52	186.65	2764550
2001-10-15	184.49	187.03	182.15	185.98	1609187
2001-10-16	185.98	187.84	182.34	184.11	2074650
2001-10-17	185.45	185.50	177.17	177.79	2711187
2001-10-18	177.55	179.47	176.36	178.27	1893975
2001-10-19	177.08	178.99	174.87	178.27	2046587
2001-10-22	177.79	180.90	177.12	180.00	2034000
2001-10-23	181.86	182.10	176.69	178.37	1901225
2001-10-24	178.42	181.38	176.60	177.46	2001150
2001-10-25	176.36	181.67	172.48	181.24	2813762
2001-10-26	183.01	186.55	179.95	186.07	2327387
2001-10-29	184.97	185.45	178.75	179.13	1767900
2001-10-30	175.88	176.98	173.82	173.92	1909525
2001-10-31	175.16	177.79	173.49	174.25	1991300
2001-11-01	173.49	182.96	172.53	181.43	2324150
2001-11-02	179.95	183.78	177.46	181.67	1746175
2001-11-05	184.73	187.13	183.97	185.55	1895100
2001-11-06	185.55	191.34	184.02	190.48	2100050
2001-11-07	189.76	191.24	187.08	188.32	1910475
2001-11-08	189.28	193.68	188.80	193.11	2505937
2001-11-09	192.82	193.73	190.67	193.40	1474937
2001-11-12	190.96	192.15	184.78	188.71	2486400
2001-11-13	191.43	194.26	190.48	194.11	2205262
2001-11-14	195.98	198.13	193.87	195.65	1780425
2001-11-15	195.65	199.09	195.26	198.85	2117887
2001-11-16	198.85	198.85	192.68	195.50	2161787
2001-11-19	196.94	199.00	194.78	197.42	1773725
2001-11-20	197.18	199.90	195.26	196.70	1792362
2001-11-21	196.22	197.18	192.20	193.59	1502737
2001-11-23	194.54	196.94	194.07	196.32	655750
2001-11-26	198.37	199.67	196.22	197.75	1575912
2001-11-27	197.18	199.95	194.45	196.55	1754337
2001-11-28	192.63	196.22	187.32	188.32	2971825
2001-11-29	188.32	190.43	187.32	190.14	1923825
2001-11-30	190.14	190.86	184.02	184.25	2949375
2001-12-03	183.78	183.78	175.21	176.69	4214212
2001-12-04	180.67	182.87	177.08	178.75	3647112
2001-12-05	179.95	183.11	177.60	179.71	4399187
2001-12-06	181.38	183.73	179.71	180.67	2420950
2001-12-07	180.71	180.71	177.32	177.79	2046750
2001-12-10	178.03	182.58	175.40	176.12	2593375
2001-12-11	178.75	179.47	174.40	176.07	2589837
2001-12-12	179.23	179.28	173.30	177.32	2828662
2001-12-13	176.36	181.38	174.92	177.32	3262887
2001-12-14	177.32	181.81	174.44	180.19	3264900
2001-12-17	180.90	185.93	180.43	183.30	3339487
2001-12-18	190.24	191.91	188.32	190.09	4127037
2001-12-19	190.00	196.12	189.04	195.17	3413175
2001-12-20	195.26	196.99	194.45	195.45	2332037
2001-12-21	196.70	198.09	195.98	197.89	3834437
2001-12-24	197.89	198.09	196.22	197.13	696225
2001-12-26	195.74	197.56	194.07	194.07	1869400
2001-12-27	193.83	195.98	192.97	195.98	1610212
2001-12-28	195.12	196.79	193.44	194.93	1702725
2001-12-31	194.07	195.26	191.58	191.82	1753850
2002-01-02	192.87	195.98	191.67	195.98	2211662
2002-01-03	193.59	195.84	192.15	194.35	2187187
2002-01-04	195.26	197.85	192.77	195.98	2481637
2002-01-07	194.54	195.50	187.13	188.37	3440862
2002-01-08	189.76	191.48	184.73	186.41	3016012
2002-01-09	185.21	189.52	182.77	184.49	2524037
2002-01-10	184.49	186.17	183.78	184.78	1842250
2002-01-11	187.13	187.37	182.63	182.96	2100275
2002-01-14	182.82	184.02	180.81	181.38	2604062
2002-01-15	180.90	186.60	179.80	185.26	3255912
2002-01-16	183.78	184.21	180.47	180.52	2861862
2002-01-17	186.17	186.22	183.30	185.45	2820050
2002-01-18	183.97	186.17	183.06	185.12	2254650
2002-01-22	188.80	188.80	182.96	183.30	2146450
2002-01-23	183.30	183.35	179.42	180.19	2812725
2002-01-24	182.34	184.69	178.70	179.71	2423087
2002-01-25	181.86	183.68	180.00	183.11	1969575
2002-01-28	184.73	184.83	180.71	182.58	1745337
2002-01-29	181.86	182.91	173.34	174.49	4541162
2002-01-30	174.20	178.51	165.06	176.50	7793212
2002-01-31	177.08	178.18	169.90	177.79	3876625
2002-02-01	176.60	177.08	174.16	176.36	2568100
2002-02-04	171.81	171.81	166.16	167.50	4967600
2002-02-05	167.98	175.02	167.94	173.30	5547000
2002-02-06	173.97	177.51	172.00	176.88	4151137
2002-02-07	177.12	181.10	174.92	178.03	2994262
2002-02-08	178.99	180.67	173.39	178.27	2839237
2002-02-11	178.27	181.38	177.32	180.90	1971087
2002-02-12	179.47	179.95	176.84	179.47	2041187
2002-02-13	180.43	183.63	179.47	182.34	2344912
2002-02-14	182.34	185.93	179.66	181.86	2546887
2002-02-15	181.86	181.86	177.17	177.60	2763675
2002-02-19	176.60	177.08	173.82	174.20	2118537
2002-02-20	174.83	180.67	173.01	179.80	2751012
2002-02-21	181.77	184.06	178.89	179.56	3454625
2002-02-22	179.56	183.68	177.46	182.29	2444875
2002-02-25	182.10	187.99	181.86	187.61	3053837
2002-02-26	187.61	187.84	184.25	185.45	2348000
2002-02-27	187.84	188.95	184.25	185.45	2886637
2002-02-28	187.84	189.76	184.06	184.25	2924687
2002-03-01	187.13	188.80	185.21	188.80	2514737
2002-03-04	190.48	192.63	188.90	192.39	4035200
2002-03-05	191.19	195.26	190.48	193.83	2974187
2002-03-06	193.83	199.43	193.35	198.85	3079537
2002-03-07	199.81	200.05	193.35	195.98	3054275
2002-03-08	198.61	200.24	192.58	194.31	3512687
2002-03-11	196.22	197.99	195.55	196.94	2930237
2002-03-12	193.83	198.76	193.01	196.70	2470950
2002-03-13	195.02	195.07	191.05	191.43	2946850
2002-03-14	192.63	194.07	191.43	193.40	1845462
2002-03-15	194.07	195.74	191.00	192.34	4137275
2002-03-18	192.63	194.07	190.14	190.96	2499800
2002-03-19	191.43	191.91	189.47	190.96	2233800
2002-03-20	190.19	192.10	184.25	185.69	3437062
2002-03-21	183.30	184.73	176.26	179.23	6287912
2002-03-22	179.56	181.81	177.22	181.24	3825212
2002-03-25	182.44	182.96	177.08	177.27	3074912
2002-03-26	177.55	181.00	177.08	178.56	2501312
2002-03-27	178.37	182.20	177.32	179.23	2453350
2002-03-28	180.43	181.57	178.22	178.99	2338675
2002-04-01	177.32	179.23	175.16	178.51	2691962
2002-04-02	178.03	178.03	175.64	177.55	2176337
2002-04-03	177.55	178.13	172.29	175.88	2389687
2002-04-04	175.88	178.75	175.35	178.51	2566200
2002-04-05	179.95	180.90	175.98	177.55	1853025
2002-04-08	174.68	176.55	174.11	176.41	2145425
2002-04-09	176.12	176.84	173.53	174.44	2145137
2002-04-10	174.83	178.80	174.20	178.03	2834987
2002-04-11	175.64	175.98	160.33	161.52	9984238
2002-04-12	164.87	164.87	157.93	160.57	6215525
2002-04-15	158.41	159.13	151.42	152.43	8568938
2002-04-16	155.54	159.66	154.06	158.41	5579337
2002-04-17	160.33	162.62	158.94	161.04	3706112
2002-04-18	161.09	162.81	157.93	161.76	3405087
2002-04-19	163.44	163.44	160.42	161.28	2460150
2002-04-22	160.57	160.57	156.98	157.26	2475762
2002-04-23	160.33	162.62	156.26	156.98	2435650
2002-04-24	157.21	158.70	154.97	155.54	2717962
2002-04-25	154.34	158.84	152.29	153.39	3459025
2002-04-26	156.98	156.98	150.66	150.75	2897925
2002-04-29	151.95	152.57	146.83	147.64	2827962
2002-04-30	147.40	152.67	144.29	150.99	5037475
2002-05-01	151.95	152.48	147.16	151.71	3224437
2002-05-02	151.47	152.43	148.65	151.23	2448362
2002-05-03	149.80	151.71	147.12	151.71	2475912
2002-05-06	150.99	153.39	147.83	148.22	2914950
2002-05-07	148.36	150.08	146.02	146.69	2578375
2002-05-08	150.04	158.03	149.80	157.21	4234537
2002-05-09	155.54	155.64	149.99	150.71	4114887
2002-05-10	151.95	151.95	146.49	146.69	3282162
2002-05-13	146.21	148.60	145.49	147.64	2816687
2002-05-14	150.99	151.52	147.88	151.14	3709012
2002-05-15	150.51	151.71	147.93	148.03	3703837
2002-05-16	150.04	153.15	149.03	153.15	2937125
2002-05-17	155.06	160.09	154.34	160.09	4084262
2002-05-20	157.93	157.98	155.44	156.02	2538550
2002-05-21	157.45	158.89	153.15	153.86	2483025
2002-05-22	153.15	154.06	150.75	152.76	2364262
2002-05-23	153.63	157.69	152.29	157.69	2257312
2002-05-24	157.69	157.93	155.44	156.02	1772950
2002-05-28	156.74	157.17	152.48	153.39	1784525
2002-05-29	152.43	154.53	149.84	150.28	2094662
2002-05-30	147.88	150.28	147.16	149.32	2603537
2002-05-31	149.32	151.62	148.36	149.03	2490175
2002-06-03	149.03	149.08	143.34	144.10	3615050
2002-06-04	143.58	145.54	142.57	143.81	4164400
2002-06-05	144.77	145.78	142.67	144.29	2984125
2002-06-06	145.01	145.01	139.32	140.23	2672400
2002-06-07	135.92	144.77	135.92	144.53	3947375
2002-06-10	144.29	145.49	142.38	143.34	2605187
2002-06-11	144.05	145.73	140.46	140.70	2788000
2002-06-12	140.70	145.54	140.46	145.25	3516562
2002-06-13	143.58	145.73	142.33	142.86	2603937
2002-06-14	141.18	142.62	138.22	142.14	4268537
2002-06-17	143.58	146.69	143.00	146.02	2661475
2002-06-18	145.49	150.28	144.72	149.08	2724750
2002-06-19	146.93	150.08	145.01	145.25	2615137
2002-06-20	144.77	146.16	141.66	142.14	2595237
2002-06-21	139.51	142.14	137.59	138.55	4901475
2002-06-24	136.64	143.58	134.48	141.66	4648187
2002-06-25	143.34	144.48	137.35	138.31	3721175
2002-06-26	131.61	143.14	131.23	141.18	5625050
2002-06-27	142.14	143.58	137.55	143.10	4154812
2002-06-28	143.10	144.77	138.89	139.03	4058175
2002-07-01	139.08	141.37	135.20	136.16	3370800
2002-07-02	134.72	136.44	131.18	134.48	3943487
2002-07-03	130.41	133.76	128.74	133.53	3809337
2002-07-05	137.59	142.38	136.40	142.09	2407250
2002-07-08	142.14	143.19	139.17	140.85	2547025
2002-07-09	140.70	142.28	135.15	135.44	3085475
2002-07-10	135.92	137.59	129.46	129.46	4186750
2002-07-11	128.26	133.29	126.35	130.89	6437400
2002-07-12	134.48	143.24	129.94	136.88	6015050
2002-07-15	136.30	136.49	120.84	135.20	4688362
2002-07-16	130.75	134.72	130.75	131.85	4479362
2002-07-17	135.92	136.35	131.37	135.20	4785837
2002-07-18	134.24	137.07	131.66	132.57	3496537
2002-07-19	129.70	132.57	125.63	126.92	4513650
2002-07-22	126.82	128.69	121.27	122.80	5557662
2002-07-23	124.34	125.15	117.11	118.69	6075012
2002-07-24	115.77	128.02	110.17	126.97	7799312
2002-07-25	127.30	130.17	123.71	127.54	4982450
2002-07-26	129.46	133.43	126.78	133.05	4473625
2002-07-29	138.26	145.73	138.02	145.73	5646475
2002-07-30	143.58	152.00	141.85	151.23	5437775
2002-07-31	151.23	154.10	144.72	154.10	5647987
2002-08-01	153.63	154.53	149.56	150.28	4119737
2002-08-02	147.64	149.51	139.22	141.18	4810087
2002-08-05	140.46	142.09	135.30	135.44	3427550
2002-08-06	139.99	146.45	139.75	141.90	4521400
2002-08-07	145.82	147.69	141.42	147.16	3558575
2002-08-08	147.40	154.10	146.49	152.91	4147787
2002-08-09	150.75	155.78	149.51	155.06	3393437
2002-08-12	152.00	155.06	150.51	154.34	2601825
2002-08-13	152.19	154.25	147.40	148.12	3284587
2002-08-14	147.16	153.86	142.62	152.67	4662887
2002-08-15	152.67	155.11	149.22	154.53	3611125
2002-08-16	153.15	154.58	149.32	150.99	2729850
2002-08-19	150.99	157.41	150.75	157.41	3008412
2002-08-20	156.26	156.69	152.67	154.34	2545712
2002-08-21	156.26	157.41	152.48	154.58	2673487
2002-08-22	155.06	157.84	153.77	156.50	2571912
2002-08-23	154.34	155.11	153.10	154.34	2068387
2002-08-26	154.82	155.06	149.75	153.48	2300612
2002-08-27	155.54	156.74	151.62	152.91	2536025
2002-08-28	151.23	152.19	148.41	149.80	2175075
2002-08-29	145.97	146.78	143.81	145.25	3197787
2002-08-30	144.53	146.83	143.48	144.29	2518075
2002-09-03	141.18	141.28	136.11	136.21	3769950
2002-09-04	136.88	138.74	135.34	137.35	3321762
2002-09-05	135.44	138.02	133.72	134.00	3127837
2002-09-06	138.07	138.31	135.20	135.44	2262775
2002-09-09	134.72	139.41	133.72	137.74	2170575
2002-09-10	139.75	141.66	137.02	139.17	2545125
2002-09-11	140.51	142.14	138.31	138.79	1865200
2002-09-12	137.59	137.93	133.29	134.00	2531350
2002-09-13	132.33	132.81	128.98	129.46	4536712
2002-09-16	129.70	133.91	129.46	133.53	2345150
2002-09-17	138.50	138.50	131.66	132.57	3131300
2002-09-18	130.17	133.53	128.74	130.89	3239062
2002-09-19	128.02	130.41	127.06	127.06	2798412
2002-09-20	127.11	128.74	124.53	128.02	5117737
2002-09-23	126.11	127.88	124.10	126.35	2676662
2002-09-24	122.76	126.35	122.28	123.95	3662225
2002-09-25	129.22	130.08	125.05	129.22	4074775
2002-09-26	131.61	134.05	123.43	126.30	7073525
2002-09-27	120.84	121.08	116.49	117.11	6879550
2002-09-30	114.86	118.93	112.52	117.97	6229550
2002-10-01	118.45	125.39	117.73	125.39	5014837
2002-10-02	123.24	124.29	115.77	118.69	3754512
2002-10-03	118.93	123.86	117.54	117.83	3714512
2002-10-04	120.84	121.08	114.86	114.91	3850225
2002-10-07	114.96	117.06	109.31	109.84	4821637
2002-10-08	111.27	114.38	107.63	111.75	5285687
2002-10-09	107.92	107.97	104.81	105.29	6031000
2002-10-10	103.61	108.16	102.42	108.16	7573087
2002-10-11	114.76	119.22	112.18	115.87	7496225
2002-10-14	115.82	118.45	114.33	116.54	3115275
2002-10-15	122.04	125.72	121.08	125.39	5506537
2002-10-16	123.71	124.72	120.56	122.52	3439462
2002-10-17	128.74	128.98	126.35	128.69	3228725
2002-10-18	127.30	128.69	124.86	127.54	2681975
2002-10-21	125.39	130.22	125.39	129.94	2878250
2002-10-22	129.27	129.55	126.82	129.55	2676462
2002-10-23	128.98	129.22	124.91	128.74	3328787
2002-10-24	129.70	130.17	122.76	124.43	4061650
2002-10-25	123.47	126.59	123.33	125.58	2959525
2002-10-28	128.50	128.74	124.62	125.63	2876225
2002-10-29	125.39	125.68	120.60	123.71	2828887
2002-10-30	122.76	123.47	119.17	120.36	4186525
2002-10-31	120.60	122.76	119.84	120.84	3351775
2002-11-01	120.99	124.43	119.45	124.43	2842400
2002-11-04	126.82	129.17	125.44	126.82	3139762
2002-11-05	126.35	127.30	124.67	126.82	2313837
2002-11-06	128.74	129.12	124.19	127.30	3387887
2002-11-07	127.35	127.35	123.24	124.96	2866137
2002-11-08	123.71	124.43	117.88	120.12	3851137
2002-11-11	118.45	119.41	115.05	115.87	3156275
2002-11-12	116.30	117.49	113.66	114.14	4038312
2002-11-13	114.38	116.30	112.28	115.29	3480062
2002-11-14	117.73	119.12	116.58	117.25	3294012
2002-11-15	112.47	114.96	112.42	114.19	4486225
2002-11-18	114.96	117.83	112.95	112.95	3513462
2002-11-19	111.51	114.86	111.03	114.38	3825425
2002-11-20	113.90	118.69	113.71	118.69	4162287
2002-11-21	118.69	128.69	118.69	128.50	8025687
2002-11-22	127.30	128.02	126.06	126.59	3434062
2002-11-25	125.39	128.93	125.20	128.26	3182825
2002-11-26	126.82	128.21	125.72	126.11	3129325
2002-11-27	127.54	131.13	127.30	129.94	2904450
2002-11-29	130.65	131.08	129.27	129.79	1534175
2002-12-02	133.91	133.91	128.83	130.17	2764487
2002-12-03	130.13	130.13	127.02	128.02	2453862
2002-12-04	126.82	130.17	126.49	126.92	3082637
2002-12-05	128.02	128.79	123.24	123.47	2276587
2002-12-06	120.84	124.91	120.65	124.67	2201975
2002-12-09	122.76	125.29	121.85	122.04	2225812
2002-12-10	123.09	124.43	122.09	124.10	2137987
2002-12-11	123.24	127.88	122.28	125.10	2527225
2002-12-12	124.91	125.77	122.90	123.95	1936287
2002-12-13	124.00	124.00	120.84	122.04	2544775
2002-12-16	122.76	126.49	122.66	126.49	2633525
2002-12-17	126.49	126.49	123.47	124.43	2401375
2002-12-18	123.95	127.49	121.90	122.80	2322837
2002-12-19	121.80	123.71	120.12	121.56	2619987
2002-12-20	123.71	124.43	122.28	124.19	3990762
2002-12-23	122.76	124.43	121.90	123.14	2547725
2002-12-24	121.56	122.66	121.08	121.23	937900
2002-12-26	122.37	124.34	120.60	121.08	1884750
2002-12-27	120.60	121.08	117.44	118.21	2325025
2002-12-30	117.40	118.45	115.82	117.25	2756825
2002-12-31	116.54	117.68	115.34	116.54	2647862
2003-01-02	117.97	122.52	117.49	121.94	2726700
2003-01-03	121.32	121.94	119.69	121.56	1878212
2003-01-06	121.56	125.39	121.32	124.67	2355625
2003-01-07	124.38	125.68	123.24	123.95	2725712
2003-01-08	123.71	124.19	121.37	122.04	2697975
2003-01-09	123.24	124.19	122.66	123.95	2421425
2003-01-10	122.28	124.34	122.04	122.76	2323825
2003-01-13	123.24	124.34	122.09	122.71	2443950
2003-01-14	123.00	123.67	121.66	123.04	2294150
2003-01-15	124.10	124.14	120.51	120.56	2570500
2003-01-16	122.04	123.95	118.45	119.79	3059112
2003-01-17	118.69	122.33	116.30	119.07	3161612
2003-01-21	119.12	119.79	114.81	115.15	2687512
2003-01-22	115.10	115.20	112.52	112.71	3106150
2003-01-23	113.19	115.96	113.04	114.62	2747462
2003-01-24	113.90	114.62	110.12	110.36	2977025
2003-01-27	110.31	113.71	108.78	110.31	3557487
2003-01-28	112.95	112.95	110.22	110.79	2821375
2003-01-29	109.12	111.18	107.73	110.22	3184162
2003-01-30	110.27	110.79	107.78	107.92	2706175
2003-01-31	107.68	111.27	107.44	110.74	3279900
2003-02-03	111.75	113.66	111.27	113.19	2665950
2003-02-04	110.79	111.18	109.45	110.31	3059162
2003-02-05	111.03	113.04	109.36	110.07	2499862
2003-02-06	109.60	110.41	108.16	109.55	2449250
2003-02-07	110.07	110.55	107.49	108.64	2852762
2003-02-10	108.21	108.64	106.39	108.30	2945062
2003-02-11	108.40	109.21	107.20	107.68	2737287
2003-02-12	107.68	108.54	106.44	106.48	2277387
2003-02-13	106.63	106.72	101.94	106.10	2832537
2003-02-14	105.67	107.59	104.43	107.59	3296437
2003-02-18	107.87	110.36	107.87	109.64	2630300
2003-02-19	109.69	111.75	108.69	111.75	2379750
2003-02-20	111.51	112.42	110.74	111.75	2969062
2003-02-21	112.23	114.91	110.70	113.90	3128625
2003-02-24	114.62	115.82	112.08	112.08	2948162
2003-02-25	110.79	115.10	109.60	114.76	3107162
2003-02-26	114.14	114.72	111.70	111.85	2356650
2003-02-27	112.32	115.10	111.65	114.38	3101387
2003-02-28	114.38	115.77	113.62	115.10	2794750
2003-03-03	115.82	117.25	113.90	114.38	2627912
2003-03-04	113.57	113.90	111.41	111.99	2085012
2003-03-05	111.27	114.38	111.22	113.90	2646037
2003-03-06	112.95	115.15	112.47	114.62	2576712
2003-03-07	112.47	116.77	111.99	116.30	3577637
2003-03-10	114.38	115.24	112.95	112.95	2517762
2003-03-11	113.28	114.72	111.70	111.75	2688250
2003-03-12	111.13	113.90	110.84	113.90	2867512
2003-03-13	115.82	120.75	115.82	120.65	4817562
2003-03-14	120.84	122.85	119.41	122.76	3740612
2003-03-17	119.65	126.35	118.45	125.72	4319687
2003-03-18	125.87	126.59	124.19	126.35	3142000
2003-03-19	126.30	129.31	125.01	129.12	3114112
2003-03-20	128.55	128.98	126.49	128.50	3111275
2003-03-21	130.37	134.00	129.70	134.00	4988187
2003-03-24	128.50	133.76	126.87	127.93	3477775
2003-03-25	127.93	130.08	126.35	129.12	2765762
2003-03-26	129.12	129.60	126.92	127.30	2700350
2003-03-27	124.67	126.97	124.14	126.54	2617212
2003-03-28	125.63	126.49	124.53	124.58	2032075
2003-03-31	121.80	126.82	121.18	122.04	3058925
2003-04-01	122.28	125.96	122.04	125.05	2673950
2003-04-02	128.98	130.51	127.88	129.46	3434475
2003-04-03	130.56	133.53	127.30	131.85	3534737
2003-04-04	131.95	133.00	130.80	132.23	2161100
2003-04-07	135.63	137.31	132.71	132.85	3422800
2003-04-08	133.76	135.20	133.05	134.29	2244437
2003-04-09	133.43	134.24	129.94	130.65	3191737
2003-04-10	130.61	131.08	128.74	131.04	2084850
2003-04-11	132.47	133.67	130.89	132.33	2244950
2003-04-14	131.08	133.00	130.51	132.85	2008987
2003-04-15	133.53	135.54	132.76	135.44	2549687
2003-04-16	135.44	136.54	133.00	133.19	2069587
2003-04-17	133.24	136.40	132.95	136.35	2012412
2003-04-21	136.25	136.54	131.47	134.77	1600137
2003-04-22	134.48	138.74	134.24	138.74	2582275
2003-04-23	138.74	141.18	137.98	140.66	2571625
2003-04-24	138.79	140.18	137.64	139.27	2223450
2003-04-25	139.12	139.75	137.78	139.32	2407762
2003-04-28	137.59	142.52	137.59	141.28	2507800
2003-04-29	142.04	142.24	139.51	140.70	2607225
2003-04-30	140.13	141.66	139.51	140.94	2768250
2003-05-01	140.94	140.94	135.77	139.27	2547575
2003-05-02	137.83	140.03	137.69	139.17	2550550
2003-05-05	138.98	139.75	137.45	137.98	2162537
2003-05-06	137.78	140.42	137.78	139.36	2306000
2003-05-07	139.84	139.84	137.50	138.07	2341700
2003-05-08	137.35	138.60	135.82	136.25	1888675
2003-05-09	136.88	139.22	134.39	138.79	1871475
2003-05-12	138.22	139.12	137.59	138.65	2004675
2003-05-13	137.59	138.89	135.54	136.64	2373487
2003-05-14	138.22	138.22	135.92	136.92	1992225
2003-05-15	137.35	138.45	135.68	136.30	2009387
2003-05-16	135.92	136.49	133.29	133.29	3291912
2003-05-19	132.33	132.90	131.42	131.85	2348412
2003-05-20	132.76	133.96	130.89	132.71	2132025
2003-05-21	131.28	132.81	131.13	132.09	2072987
2003-05-22	132.57	133.48	132.04	132.71	2194312
2003-05-23	132.71	133.57	132.09	132.28	1558812
2003-05-27	131.61	136.49	131.23	135.49	2812062
2003-05-28	136.64	136.73	134.63	135.30	2304137
2003-05-29	135.30	138.55	133.19	135.20	2413925
2003-05-30	135.92	137.74	135.25	137.35	2953650
2003-06-02	140.80	140.80	137.93	138.79	2624700
2003-06-03	138.79	139.41	137.59	139.03	1849487
2003-06-04	139.17	141.04	138.65	140.51	2159312
2003-06-05	140.37	142.86	138.79	142.52	2454687
2003-06-06	144.58	146.06	142.91	145.01	3569800
2003-06-09	143.81	145.20	143.77	144.25	2056962
2003-06-10	145.01	146.40	144.48	146.40	1932237
2003-06-11	146.40	148.94	145.73	148.27	2113562
2003-06-12	148.79	149.32	146.73	148.70	2117925
2003-06-13	148.36	148.74	144.39	146.69	2077525
2003-06-16	147.64	150.04	147.21	149.99	2342912
2003-06-17	150.37	151.52	149.17	149.32	2406337
2003-06-18	148.89	149.89	146.93	147.07	2408450
2003-06-19	144.82	145.35	141.71	142.91	4363587
2003-06-20	144.53	145.06	142.67	143.62	4721900
2003-06-23	143.38	144.82	142.38	142.95	2113975
2003-06-24	142.95	143.96	142.71	143.24	1992237
2003-06-25	142.81	143.91	139.94	140.03	2406150
2003-06-26	139.03	141.33	138.60	139.51	2120575
2003-06-27	139.75	143.38	136.54	136.97	2224262
2003-06-30	137.45	138.74	136.64	137.26	1944762
2003-07-01	136.30	137.83	134.39	137.02	2604400
2003-07-02	137.93	138.22	136.01	136.92	2727437
2003-07-03	136.97	137.83	135.97	136.64	1536837
2003-07-07	138.45	141.18	138.17	140.08	2450712
2003-07-08	140.08	140.08	137.11	137.88	2857512
2003-07-09	138.07	138.50	135.49	135.82	3524425
2003-07-10	135.82	137.11	134.00	134.91	2644462
2003-07-11	135.68	138.07	133.96	134.58	3597537
2003-07-14	136.40	137.55	134.05	134.20	2846487
2003-07-15	135.15	135.58	131.71	132.42	3091275
2003-07-16	132.66	133.00	129.84	131.04	2755350
2003-07-17	129.94	131.95	128.74	129.70	2934725
2003-07-18	131.99	133.33	130.17	132.95	2519112
2003-07-21	132.90	133.29	129.31	129.98	2126262
2003-07-22	130.17	131.42	129.22	131.18	2174937
2003-07-23	131.13	131.32	129.22	131.23	2363562
2003-07-24	132.33	133.91	130.99	131.32	2406350
2003-07-25	132.47	136.35	131.99	136.06	2946825
2003-07-28	136.64	137.83	135.01	135.77	2320837
2003-07-29	135.82	135.92	133.05	133.53	2296950
2003-07-30	134.72	134.91	132.57	133.86	1709812
2003-07-31	135.68	138.69	134.20	136.11	3429387
2003-08-01	134.96	137.26	134.96	136.21	2105100
2003-08-04	136.21	136.88	133.05	136.30	1880837
2003-08-05	135.25	136.30	132.85	133.05	2029937
2003-08-06	133.05	134.48	131.75	132.47	2150937
2003-08-07	132.47	134.58	130.08	134.39	1642750
2003-08-08	133.72	135.15	133.72	134.39	1324162
2003-08-11	134.24	136.21	134.00	135.34	1457225
2003-08-12	135.54	135.92	133.91	135.58	1760912
2003-08-13	136.11	136.30	133.29	134.10	1917212
2003-08-14	134.96	137.55	134.15	136.64	2441487
2003-08-15	137.35	138.69	136.92	137.74	1782187
2003-08-18	138.79	142.86	138.65	142.62	3244150
2003-08-19	143.10	143.58	140.37	142.86	2647450
2003-08-20	142.81	142.81	139.99	140.94	2050225
2003-08-21	142.14	144.92	141.76	144.34	3062075
2003-08-22	145.01	145.44	142.38	143.00	2490400
2003-08-25	142.52	142.86	141.42	142.86	1438612
2003-08-26	141.90	143.34	140.70	143.00	1757537
2003-08-27	141.80	142.67	141.66	142.38	1523162
2003-08-28	142.62	143.10	140.70	142.04	1713412
2003-08-29	141.57	142.14	140.23	141.52	1641200
2003-09-02	142.38	145.92	141.57	145.68	3058712
2003-09-03	146.21	149.61	146.02	148.94	4275887
2003-09-04	148.89	150.04	148.41	149.89	2361512
2003-09-05	148.07	149.37	147.50	148.55	2317987
2003-09-08	148.50	150.85	146.45	150.18	1901525
2003-09-09	148.65	149.65	147.88	149.13	2021087
2003-09-10	148.60	149.51	147.88	148.50	2268375
2003-09-11	148.60	151.47	148.60	150.66	2507600
2003-09-12	150.42	151.23	148.98	150.90	2079262
2003-09-15	150.75	151.95	149.56	150.28	1784950
2003-09-16	149.46	153.29	149.46	152.81	2508325
2003-09-17	152.09	152.86	150.66	151.81	2398187
2003-09-18	152.05	154.01	151.76	153.67	2783175
2003-09-19	155.16	155.16	150.85	152.81	2902462
2003-09-22	151.23	152.67	149.32	150.28	2320787
2003-09-23	149.80	151.23	149.22	151.04	1638625
2003-09-24	151.23	151.66	147.45	147.45	2391200
2003-09-25	147.55	151.23	145.20	145.39	2376012
2003-09-26	144.15	145.06	140.27	142.95	2803875
2003-09-29	143.58	146.73	143.48	145.35	2617337
2003-09-30	144.77	144.96	141.76	142.67	3604700
2003-10-01	142.67	146.78	142.62	146.59	2980312
2003-10-02	146.16	147.88	145.63	147.16	2208487
2003-10-03	149.08	149.80	147.16	147.50	2613887
2003-10-06	148.36	148.60	147.07	147.36	1683975
2003-10-07	146.35	147.45	146.02	146.69	2380200
2003-10-08	146.21	146.69	144.29	144.53	2708775
2003-10-09	146.11	146.21	143.58	144.20	3344087
2003-10-10	141.90	141.90	139.75	140.32	4894075
2003-10-13	141.28	141.42	137.11	138.45	3692200
2003-10-14	138.31	140.18	137.16	140.18	2675850
2003-10-15	140.75	140.94	137.55	138.07	2929600
2003-10-16	137.98	139.46	137.74	138.89	2080612
2003-10-17	138.89	139.08	136.01	136.64	2660850
2003-10-20	137.59	137.74	136.44	137.74	2008825
2003-10-21	138.79	138.79	137.74	138.22	2023312
2003-10-22	137.74	137.74	135.44	135.68	2508000
2003-10-23	135.68	137.50	135.15	135.87	2286250
2003-10-24	135.87	135.92	134.00	135.44	2221462
2003-10-27	136.40	136.64	134.63	135.06	2076125
2003-10-28	136.30	136.59	135.10	136.49	2410400
2003-10-29	136.49	139.51	136.01	137.98	2572175
2003-10-30	139.51	139.99	137.78	138.22	2617587
2003-10-31	138.55	139.99	138.55	138.84	2107962
2003-11-03	139.03	140.03	137.83	137.83	2265787
2003-11-04	137.88	137.88	135.92	137.16	2375962
2003-11-05	135.97	136.78	135.20	136.06	2142575
2003-11-06	135.44	136.11	134.24	136.11	1970325
2003-11-07	136.59	136.88	134.29	134.58	2249787
2003-11-10	135.10	135.15	134.43	134.82	1754737
2003-11-11	134.72	134.91	133.86	134.53	1971325
2003-11-12	134.58	137.83	134.48	137.35	2955050
2003-11-13	136.88	137.50	134.72	135.63	3117175
2003-11-14	135.20	135.34	133.29	133.43	3441650
2003-11-17	132.42	138.07	130.99	133.09	2937612
2003-11-18	136.01	138.41	135.92	136.11	5136712
2003-11-19	138.79	141.33	138.55	141.04	5612550
2003-11-20	139.36	140.99	137.78	138.55	3050937
2003-11-21	139.17	143.34	136.54	136.68	3119012
2003-11-24	137.88	138.50	136.97	137.59	2284112
2003-11-25	137.69	139.27	136.97	138.36	2039625
2003-11-26	139.32	139.41	136.54	137.69	1892187
2003-11-28	138.07	138.31	137.11	137.21	1046525
2003-12-01	139.75	139.79	137.74	138.93	2478712
2003-12-02	138.93	141.09	138.55	141.09	3025675
2003-12-03	141.61	142.14	140.32	141.28	3133325
2003-12-04	140.70	141.42	139.27	139.51	2452650
2003-12-05	139.56	140.70	138.84	139.27	1714500
2003-12-08	139.51	140.75	139.51	140.56	1884625
2003-12-09	141.18	142.67	140.90	141.47	3085312
2003-12-10	141.90	142.24	141.37	142.24	2862350
2003-12-11	142.33	145.82	142.33	145.49	3583700
2003-12-12	144.92	145.73	143.34	144.10	2574875
2003-12-15	146.40	146.45	144.10	145.15	3373675
2003-12-16	145.59	147.40	144.58	146.69	3213687
2003-12-17	146.69	147.07	145.68	147.07	2707925
2003-12-18	147.74	147.93	147.07	147.64	3047912
2003-12-19	147.83	148.36	146.02	147.83	3161975
2003-12-22	147.40	148.36	147.07	148.36	2033937
2003-12-23	148.12	149.75	147.93	148.84	1931137
2003-12-24	148.60	148.65	147.36	147.88	725687
2003-12-26	147.83	148.22	146.93	147.02	636125
2003-12-29	146.93	147.55	146.06	147.55	2079312
2003-12-30	147.55	147.69	146.35	147.02	1755787
2003-12-31	146.59	148.27	146.35	148.27	2103987
2004-01-02	148.36	151.14	147.98	148.94	2292312
2004-01-05	149.51	151.14	148.89	151.14	2449862
2004-01-06	150.37	150.90	149.32	150.13	2058000
2004-01-07	150.04	151.62	149.13	151.62	2321700
2004-01-08	152.48	154.34	151.57	154.34	3376350
2004-01-09	151.47	154.06	151.47	152.19	3000025
2004-01-12	152.91	153.63	152.76	153.58	2328287
2004-01-13	153.19	153.77	150.08	151.28	3340787
2004-01-14	152.14	153.34	150.90	153.15	2056037
2004-01-15	153.48	153.86	151.47	153.15	2477500
2004-01-16	155.06	160.18	154.25	159.61	6294612
2004-01-20	161.52	161.52	158.75	159.66	3303362
2004-01-21	160.18	162.91	158.08	162.00	2673350
2004-01-22	162.62	162.96	159.94	160.42	2236412
2004-01-23	161.04	162.19	158.32	158.94	2040000
2004-01-26	160.23	163.68	159.94	163.39	2666512
2004-01-27	163.92	164.92	162.86	163.63	2535087
2004-01-28	164.15	165.45	160.37	161.57	3389312
2004-01-29	162.72	163.44	161.09	162.86	2598287
2004-01-30	162.05	162.58	160.23	160.95	2148362
2004-02-02	161.24	162.53	159.46	160.95	2334000
2004-02-03	161.09	161.09	158.55	158.94	2055600
2004-02-04	158.22	162.67	157.45	158.79	2513262
2004-02-05	159.42	161.28	158.17	160.42	1682850
2004-02-06	159.22	160.09	157.84	158.79	2290837
2004-02-09	159.61	159.61	156.98	157.41	1928750
2004-02-10	158.75	158.75	155.06	155.54	2773075
2004-02-11	155.54	159.51	154.82	158.32	2976025
2004-02-12	158.65	159.13	156.26	157.26	1935437
2004-02-13	157.93	158.75	156.59	156.59	2020425
2004-02-17	158.32	158.84	157.60	158.17	1871337
2004-02-18	158.17	159.08	156.74	156.74	1909512
2004-02-19	157.93	158.41	155.92	156.02	2296750
2004-02-20	156.93	157.41	155.54	156.50	2191387
2004-02-23	156.74	160.23	156.54	159.94	2603837
2004-02-24	159.89	161.09	158.17	159.27	2645412
2004-02-25	159.37	159.42	157.55	157.79	2101950
2004-02-26	156.59	157.41	156.07	156.35	2089650
2004-02-27	156.74	157.69	155.64	155.64	2126500
2004-03-01	156.45	157.60	155.59	156.93	1961350
2004-03-02	157.60	157.69	155.16	155.49	2367300
2004-03-03	155.35	157.31	155.11	157.21	1849712
2004-03-04	156.50	157.69	156.50	157.45	1910937
2004-03-05	156.26	160.23	156.02	156.83	2321625
2004-03-08	155.54	155.54	152.00	152.33	3430412
2004-03-09	151.18	151.71	149.84	151.04	7267800
2004-03-10	151.42	151.52	147.88	148.84	5062187
2004-03-11	147.98	149.08	144.82	145.59	5286400
2004-03-12	146.59	147.26	145.78	146.45	3513325
2004-03-15	147.64	148.07	144.20	145.01	4323812
2004-03-16	146.69	146.88	144.05	145.97	3158437
2004-03-17	146.45	147.64	146.02	147.21	3036187
2004-03-18	146.59	147.31	145.01	147.02	3336900
2004-03-19	146.54	146.97	144.10	144.25	5046225
2004-03-22	143.29	143.58	138.89	140.75	5694900
2004-03-23	142.57	142.91	139.70	139.75	7381725
2004-03-24	139.03	139.75	138.22	139.65	7333350
2004-03-25	139.79	142.38	139.27	142.14	6939850
2004-03-26	143.67	147.88	143.67	144.05	8642825
2004-03-29	146.35	147.60	145.73	145.87	7391175
2004-03-30	145.73	146.93	145.06	146.88	6027600
2004-03-31	146.83	146.83	145.54	146.06	6233525
2004-04-01	145.59	148.22	145.15	146.54	5946325
2004-04-02	147.93	149.08	147.64	148.65	6777162
2004-04-05	148.27	151.14	148.22	151.14	6783925
2004-04-06	150.66	152.33	150.13	150.85	5932000
2004-04-07	151.52	151.71	149.75	150.28	3846587
2004-04-08	152.09	152.43	149.08	150.32	4861462
2004-04-12	150.99	151.90	150.51	151.33	2146787
2004-04-13	151.66	151.90	147.69	148.36	4061600
2004-04-14	146.69	146.93	144.29	145.87	4500437
2004-04-15	146.93	147.31	145.01	147.21	3115575
2004-04-16	147.79	149.99	147.31	149.46	3225125
2004-04-19	149.22	149.27	145.49	148.84	2250025
2004-04-20	149.08	149.32	145.44	145.82	2568900
2004-04-21	146.21	147.16	143.77	146.93	3757475
2004-04-22	145.97	148.07	144.58	147.64	4406600
2004-04-23	148.36	148.36	146.21	146.88	2407412
2004-04-26	147.64	147.98	146.69	147.16	2078687
2004-04-27	147.98	148.55	145.97	146.21	3354775
2004-04-28	145.25	145.49	143.58	143.67	3420750
2004-04-29	144.29	145.30	143.48	143.81	2944400
2004-04-30	144.15	144.92	142.62	143.34	2896600
2004-05-03	144.15	145.35	143.67	145.01	2125275
2004-05-04	145.59	146.97	144.82	145.68	2178200
2004-05-05	141.76	146.21	141.76	145.92	2247887
2004-05-06	145.25	146.21	144.05	145.82	2027862
2004-05-07	145.11	146.69	143.48	143.58	2496887
2004-05-10	142.38	147.16	141.42	143.72	3545912
2004-05-11	144.15	145.06	143.38	144.77	2461462
2004-05-12	143.58	145.49	142.14	145.49	3210575
2004-05-13	144.29	145.87	144.15	145.25	2257775
2004-05-14	145.01	145.73	143.38	144.34	2310912
2004-05-17	142.14	143.86	142.04	143.43	2488487
2004-05-18	143.81	145.82	143.53	145.63	2732050
2004-05-19	147.31	147.88	144.34	144.77	3075600
2004-05-20	144.82	145.73	144.39	144.68	1791175
2004-05-21	145.06	146.88	145.06	146.69	2739662
2004-05-24	148.07	148.12	146.26	147.31	2438850
2004-05-25	146.93	149.61	146.78	149.37	2892412
2004-05-26	149.22	150.47	149.08	149.75	2323875
2004-05-27	149.80	150.61	148.60	149.61	2030062
2004-05-28	149.65	149.65	148.22	148.94	2190975
2004-06-01	148.36	149.22	147.50	148.55	2414237
2004-06-02	149.22	149.41	148.17	148.84	2222025
2004-06-03	148.84	149.89	148.07	148.36	1944075
2004-06-04	149.32	150.08	148.65	149.46	2218625
2004-06-07	150.66	151.66	150.32	151.62	2629625
2004-06-08	150.99	151.71	149.61	150.61	2457625
2004-06-09	150.28	151.14	149.08	149.22	2312112
2004-06-10	149.08	150.75	149.08	150.71	1999212
2004-06-14	150.04	151.14	149.80	151.09	1981925
2004-06-15	151.66	152.86	151.09	152.24	2922050
2004-06-16	152.09	153.72	151.85	153.67	2803987
2004-06-17	153.34	155.25	153.10	154.87	3875712
2004-06-18	154.77	156.45	154.25	155.92	7538912
2004-06-21	155.92	156.93	155.40	156.02	2809500
2004-06-22	155.54	157.79	155.54	157.21	3030662
2004-06-23	157.26	160.28	156.64	159.94	4291725
2004-06-24	158.99	159.27	158.12	159.22	4279975
2004-06-25	158.89	159.27	154.01	154.01	10034625
2004-06-28	156.98	157.12	153.67	154.63	4507162
2004-06-29	154.77	155.40	154.68	154.73	2538400
2004-06-30	155.06	155.49	153.53	155.06	3400875
2004-07-01	155.06	155.30	152.52	153.19	3927812
2004-07-02	152.91	152.96	151.42	151.57	2527137
2004-07-06	151.23	152.62	150.75	152.33	2178275
2004-07-07	151.85	154.10	151.85	153.24	2759062
2004-07-08	152.52	153.15	151.62	151.71	2683750
2004-07-09	153.39	154.34	152.76	153.96	3153037
2004-07-12	154.20	156.26	153.19	156.02	2397950
2004-07-13	156.64	157.41	156.26	157.17	2868437
2004-07-14	156.98	159.08	156.64	158.55	4124362
2004-07-15	158.46	160.47	157.93	159.70	3922512
2004-07-16	160.90	160.90	158.17	158.36	3161712
2004-07-19	159.37	159.66	157.55	159.03	2535225
2004-07-20	158.55	159.13	157.79	158.94	2265775
2004-07-21	159.51	160.09	156.02	156.02	2653775
2004-07-22	155.78	158.17	155.06	157.36	2301887
2004-07-23	157.12	157.12	153.72	155.64	1824162
2004-07-26	156.35	156.74	153.24	154.63	2520737
2004-07-27	155.54	157.45	155.30	156.98	2163312
2004-07-28	159.37	160.13	154.82	159.32	2801162
2004-07-29	159.61	160.09	157.79	158.94	2062662
2004-07-30	158.27	159.13	157.36	159.13	1760887
2004-08-02	156.26	159.61	156.26	159.18	1661550
2004-08-03	158.89	158.89	156.98	157.31	1973812
2004-08-04	156.26	157.69	156.11	157.36	1665012
2004-08-05	157.21	157.65	154.06	154.20	2492775
2004-08-06	152.19	152.96	150.37	150.85	3080925
2004-08-09	150.90	153.39	150.71	152.43	2001400
2004-08-10	152.67	153.63	151.95	153.58	1716600
2004-08-11	152.67	154.30	151.95	154.10	1713300
2004-08-12	153.05	153.29	151.23	151.28	1838487
2004-08-13	151.71	152.86	150.75	152.62	2035212
2004-08-16	152.52	154.58	152.29	154.58	1768325
2004-08-17	154.63	155.30	153.39	153.82	1755225
2004-08-18	153.63	156.88	153.19	156.88	2225062
2004-08-19	156.16	156.69	154.73	156.54	1749812
2004-08-20	156.31	156.98	155.49	156.26	2033650
2004-08-23	156.40	156.69	155.35	155.59	1675275
2004-08-24	156.50	156.74	155.11	156.16	1982787
2004-08-25	155.64	157.88	155.16	156.93	1967537
2004-08-26	156.74	157.45	156.21	156.93	1140125
2004-08-27	156.74	157.26	156.26	156.83	984525
2004-08-30	156.16	156.74	155.78	155.87	1172012
2004-08-31	155.49	157.02	154.63	156.93	2077300
2004-09-01	156.93	157.79	156.11	157.36	1437812
2004-09-02	157.45	158.70	156.88	158.55	1729250
2004-09-03	157.93	158.51	156.88	157.17	1458112
2004-09-07	158.17	160.28	158.08	159.56	2373850
2004-09-08	159.56	161.38	159.51	161.09	3374050
2004-09-09	160.80	162.86	160.76	162.05	3271325
2004-09-10	161.76	162.77	160.42	162.14	2030175
2004-09-13	162.14	162.96	161.33	161.52	2140375
2004-09-14	160.80	161.86	160.42	161.86	1728662
2004-09-15	161.86	161.86	160.28	160.47	1570162
2004-09-16	160.71	161.57	160.33	160.47	1183100
2004-09-17	161.28	163.87	161.28	163.77	3673312
2004-09-20	162.96	164.97	162.81	163.72	2472350
2004-09-21	163.77	165.26	162.86	164.92	1906562
2004-09-22	163.68	163.92	161.33	162.38	2547475
2004-09-23	161.62	161.62	159.85	159.94	1904562
2004-09-24	160.33	160.42	158.94	159.89	1665500
2004-09-27	158.51	159.42	157.98	158.51	2113212
2004-09-28	158.89	160.18	158.12	159.42	1927475
2004-09-29	160.09	160.71	159.27	160.09	1807062
2004-09-30	159.85	160.85	159.37	160.71	2628712
2004-10-01	161.28	162.67	161.04	162.58	1961600
2004-10-04	162.72	163.96	162.19	163.29	1941650
2004-10-05	163.15	163.29	161.86	162.96	1561762
2004-10-06	163.15	164.63	162.38	164.54	1792425
2004-10-07	163.39	164.54	162.48	162.48	1743637
2004-10-08	162.62	164.15	160.33	161.47	2293475
2004-10-11	161.76	163.20	161.67	162.72	1097162
2004-10-12	161.76	163.68	161.28	162.81	1512675
2004-10-13	163.92	164.06	160.57	161.33	1915912
2004-10-14	161.28	161.76	159.85	160.13	1582550
2004-10-15	160.42	161.67	159.85	160.57	1890562
2004-10-18	159.85	162.86	158.99	162.19	1892325
2004-10-19	162.14	163.20	159.94	159.99	2047350
2004-10-20	160.23	160.52	158.22	158.99	2052162
2004-10-21	158.65	160.33	157.93	159.70	2082962
2004-10-22	159.70	160.09	156.69	157.69	2061762
2004-10-25	158.41	158.41	156.26	157.45	1832862
2004-10-26	158.41	161.04	157.45	160.95	2508337
2004-10-27	160.66	162.48	159.61	162.48	2086112
2004-10-28	161.76	163.44	161.33	162.86	1797487
2004-10-29	162.24	163.44	161.76	163.29	2291375
2004-11-01	163.20	163.39	161.81	162.96	1614900
2004-11-02	162.48	164.54	162.24	162.96	2115375
2004-11-03	164.63	164.87	162.86	164.30	2363325
2004-11-04	164.44	167.94	164.30	167.94	3154250
2004-11-05	168.46	169.42	166.45	168.41	2610812
2004-11-08	167.94	168.56	167.12	168.08	1677412
2004-11-09	167.60	169.61	167.60	169.51	1976837
2004-11-10	169.80	170.38	168.94	169.04	2130750
2004-11-11	169.51	171.72	169.42	171.33	1796912
2004-11-12	172.15	173.49	171.48	173.49	2354050
2004-11-15	173.49	173.58	172.05	172.77	1791800
2004-11-16	172.53	173.44	171.57	172.77	1642750
2004-11-17	173.63	176.12	172.77	173.97	2331025
2004-11-18	174.20	176.41	174.11	176.26	1962887
2004-11-19	176.26	176.26	172.00	173.58	2726312
2004-11-22	173.49	173.58	172.00	172.72	1919837
2004-11-23	172.15	172.48	169.85	171.38	2627637
2004-11-24	171.57	172.29	170.18	170.57	2100712
2004-11-26	170.38	170.52	169.61	169.61	986237
2004-11-29	170.23	171.00	168.08	168.94	2703812
2004-11-30	168.94	170.42	168.94	169.23	2883425
2004-12-01	169.23	172.39	169.23	172.39	2713725
2004-12-02	171.57	172.72	171.09	172.00	1997287
2004-12-03	171.52	172.43	170.62	171.48	1895612
2004-12-06	170.62	171.19	170.33	170.71	1463062
2004-12-07	170.38	170.62	168.80	168.99	2345500
2004-12-08	170.62	171.81	170.09	170.90	2048575
2004-12-09	170.28	172.72	169.90	172.39	1985237
2004-12-10	173.01	176.17	172.29	175.59	4004875
2004-12-13	176.36	179.56	176.21	179.37	3524437
2004-12-14	178.94	180.67	177.94	178.89	3296300
2004-12-15	178.94	179.52	177.12	178.94	2548887
2004-12-16	178.51	179.42	177.08	177.60	2978212
2004-12-17	174.20	177.51	173.53	175.88	4374550
2004-12-20	176.69	178.03	176.69	177.60	2140475
2004-12-21	177.60	178.22	176.93	177.89	2048500
2004-12-22	175.98	177.75	175.45	176.31	2174200
2004-12-23	175.88	176.84	175.69	175.98	1324775
2004-12-27	176.36	176.79	175.02	175.02	1237337
2004-12-28	174.87	176.36	174.83	175.59	1602212
2004-12-29	175.02	175.16	174.30	174.97	1399387
2004-12-30	175.31	176.26	174.97	175.16	1307725
2004-12-31	175.40	175.93	174.20	174.68	1645212
2005-01-03	175.69	176.55	174.40	175.11	2778637
2005-01-04	175.16	176.36	172.86	173.01	2355950
2005-01-05	173.01	173.92	171.96	171.96	2369637
2005-01-06	172.43	174.30	172.00	173.34	2391812
2005-01-07	174.01	174.06	171.57	172.29	1875500
2005-01-10	171.72	172.96	171.00	171.86	2056562
2005-01-11	170.38	171.00	169.04	169.42	2363687
2005-01-12	169.56	170.85	167.98	170.76	2872437
2005-01-13	170.38	170.57	167.98	168.61	1804100
2005-01-14	169.23	170.47	168.80	169.99	1822112
2005-01-18	168.84	172.19	167.84	172.10	2529725
2005-01-19	171.43	171.81	169.47	169.61	1590987
2005-01-20	169.66	170.85	168.84	169.28	2237862
2005-01-21	171.33	171.48	168.03	168.13	3512650
2005-01-24	168.56	170.85	167.27	168.75	2835800
2005-01-25	170.62	171.72	170.23	170.85	2730450
2005-01-26	172.00	172.77	169.66	169.85	2754750
2005-01-27	170.38	170.85	169.28	170.42	2303675
2005-01-28	170.14	171.19	169.51	171.09	2218837
2005-01-31	172.05	173.15	171.81	172.91	2151200
2005-02-01	172.29	174.11	171.76	173.63	2326525
2005-02-02	173.15	173.63	172.29	173.49	1742687
2005-02-03	173.01	173.01	171.96	172.63	1647612
2005-02-04	172.39	173.87	172.39	173.49	2207687
2005-02-07	172.53	174.01	172.53	173.39	1730975
2005-02-08	173.63	174.83	173.25	174.35	2196650
2005-02-09	173.82	174.01	171.67	172.72	2399950
2005-02-10	173.10	173.44	172.34	172.53	1618537
2005-02-11	172.29	174.54	172.05	173.39	2010262
2005-02-14	173.39	174.20	173.25	173.82	1310662
2005-02-15	173.58	175.21	173.49	174.16	1950037
2005-02-16	173.53	173.92	172.58	173.34	1688062
2005-02-17	172.91	174.20	172.39	172.43	2026275
2005-02-18	172.58	172.58	170.81	171.72	2769312
2005-02-22	170.33	171.86	169.13	169.18	2697412
2005-02-23	168.22	169.28	168.08	168.80	2435837
2005-02-24	167.98	170.42	167.74	170.14	2004500
2005-02-25	170.14	170.85	169.47	170.47	1780662
2005-02-28	169.51	169.80	168.17	168.46	2329012
2005-03-01	168.80	169.37	168.22	168.56	2025687
2005-03-02	167.89	170.81	167.79	170.38	2217762
2005-03-03	171.05	171.48	169.66	170.14	2245350
2005-03-04	171.43	173.39	170.95	172.86	2541050
2005-03-07	173.10	173.63	172.53	172.91	1535887
2005-03-08	172.43	173.30	172.34	172.58	1502887
2005-03-09	171.72	172.82	170.85	171.05	1944037
2005-03-10	171.57	173.39	171.33	172.91	1951500
2005-03-11	172.43	172.96	171.09	171.43	1646962
2005-03-14	171.33	173.34	171.24	173.34	2164887
2005-03-15	173.63	174.59	172.29	172.29	2172975
2005-03-16	171.38	172.86	169.80	171.05	2249637
2005-03-17	170.62	170.90	168.80	169.28	1842062
2005-03-18	169.47	171.72	168.84	171.72	5346050
2005-03-21	171.00	172.86	169.80	172.34	2133275
2005-03-22	172.29	173.20	169.51	169.90	2271612
2005-03-23	169.90	171.43	169.32	169.90	2806812
2005-03-24	171.48	172.77	170.90	171.00	2248100
2005-03-28	171.81	173.20	171.67	172.15	1770662
2005-03-29	171.43	172.15	169.56	170.04	2269200
2005-03-30	170.38	173.34	170.33	173.25	2392237
2005-03-31	172.77	173.01	172.10	172.58	2143650
2005-04-01	173.15	173.34	169.66	169.75	2589850
2005-04-04	169.99	170.04	167.60	168.65	2573062
2005-04-05	168.56	169.90	168.32	169.90	1990812
2005-04-06	170.28	171.00	169.61	169.90	1741775
2005-04-07	170.28	171.57	169.95	171.24	1797637
2005-04-08	170.85	172.10	170.71	171.05	2147537
2005-04-11	171.14	172.00	170.95	171.43	1444750
2005-04-12	170.71	173.73	169.71	172.72	2432962
2005-04-13	172.53	173.34	170.09	170.57	2538050
2005-04-14	171.00	173.15	169.42	169.90	3138925
2005-04-15	171.43	174.64	171.09	171.09	5229325
2005-04-18	171.09	174.11	171.09	172.29	3430200
2005-04-19	173.49	173.82	171.81	172.29	2529275
2005-04-20	171.57	172.34	169.18	169.99	2957387
2005-04-21	171.33	172.91	170.47	172.86	2398825
2005-04-22	172.29	173.77	170.76	172.77	2478250
2005-04-25	173.97	174.54	173.01	174.11	2083237
2005-04-26	174.20	175.16	173.06	173.15	2243212
2005-04-27	172.53	174.64	172.00	174.20	2209175
2005-04-28	172.67	174.40	170.47	170.71	2738212
2005-04-29	171.43	173.34	170.42	173.25	2925987
2005-05-02	172.67	173.92	172.53	173.49	1720037
2005-05-03	172.77	173.01	171.19	172.77	3295275
2005-05-04	172.82	173.58	171.72	173.25	2259112
2005-05-05	173.01	173.39	171.00	171.57	1865562
2005-05-06	171.43	172.53	171.33	171.57	2232212
2005-05-09	171.52	173.39	171.48	173.39	1823287
2005-05-10	172.58	173.20	170.95	171.48	2255112
2005-05-11	171.81	173.30	170.71	173.20	1898837
2005-05-12	173.10	173.77	171.38	171.67	2003487
2005-05-13	171.67	172.63	170.18	170.85	2280125
2005-05-16	171.57	173.49	171.33	173.44	1938787
2005-05-17	172.77	174.54	172.43	174.49	1852650
2005-05-18	174.68	177.08	174.59	176.60	2916325
2005-05-19	176.60	176.93	175.59	176.69	1734100
2005-05-20	176.84	177.41	176.36	177.08	2115187
2005-05-23	176.26	178.70	176.26	177.94	1896287
2005-05-24	177.17	178.27	177.08	177.41	1674537
2005-05-25	177.08	177.51	175.93	176.41	1524625
2005-05-26	177.17	177.55	176.26	176.79	1367925
2005-05-27	176.69	176.98	176.41	176.50	1064175
2005-05-31	176.50	176.65	174.49	174.59	2525525
2005-06-01	174.59	177.12	174.59	176.74	1862275
2005-06-02	176.31	176.93	176.17	176.60	2465775
2005-06-03	176.12	176.88	175.40	175.64	1498587
2005-06-06	175.40	176.26	175.02	175.21	1499750
2005-06-07	175.98	177.70	175.83	176.31	2136362
2005-06-08	176.98	177.32	176.12	176.12	1598175
2005-06-09	175.88	176.31	174.78	176.07	1472662
2005-06-10	176.02	176.84	174.01	175.31	1705712
2005-06-13	175.26	176.41	174.78	174.92	1754312
2005-06-14	174.68	175.59	174.01	174.25	1849300
2005-06-15	174.44	175.11	173.10	173.82	2249400
2005-06-16	173.58	174.40	172.58	172.82	2007350
2005-06-17	174.35	175.40	172.72	174.68	4407200
2005-06-20	173.82	174.25	173.30	173.63	2011800
2005-06-21	173.87	174.20	173.01	173.01	2749550
2005-06-22	173.25	173.92	170.76	170.95	3650050
2005-06-23	169.90	170.52	165.21	165.88	6115862
2005-06-24	166.31	167.84	163.44	166.45	8442562
2005-06-27	166.16	166.83	165.54	165.64	2925362
2005-06-28	166.74	168.46	166.16	168.22	3515912
2005-06-29	168.37	169.32	167.46	167.50	2634950
2005-06-30	167.50	168.99	165.35	165.83	4153200
2005-07-01	166.79	167.22	165.88	166.26	2534125
2005-07-05	165.73	167.03	165.11	166.16	3305200
2005-07-06	165.35	166.02	164.06	164.25	2630875
2005-07-07	163.58	164.63	162.38	163.58	3775175
2005-07-08	164.54	168.08	164.39	167.46	3784937
2005-07-11	168.41	169.56	167.79	168.03	2449725
2005-07-12	167.74	168.65	167.27	167.98	2198987
2005-07-13	167.98	168.94	167.79	168.37	2267200
2005-07-14	169.37	171.24	168.70	170.52	3581200
2005-07-15	169.13	171.00	167.27	170.04	5666425
2005-07-18	169.32	169.85	168.22	168.46	2176650
2005-07-19	169.23	169.66	168.03	169.08	2770875
2005-07-20	169.08	169.28	167.70	168.94	2308962
2005-07-21	168.37	169.23	167.50	167.50	2036362
2005-07-22	168.65	168.65	166.88	167.84	1877425
2005-07-25	168.46	168.46	166.07	166.40	2266525
2005-07-26	166.69	168.03	166.02	166.07	2049012
2005-07-27	166.12	166.64	165.83	166.55	2086187
2005-07-28	166.93	167.74	166.55	166.93	2032062
2005-07-29	166.55	167.12	165.06	165.11	2466912
2005-08-01	165.45	165.69	163.72	163.92	2410675
2005-08-02	163.92	165.40	163.68	163.92	2401175
2005-08-03	163.96	164.59	163.15	163.72	2239275
2005-08-04	163.44	163.77	162.67	162.77	2352025
2005-08-05	162.00	162.77	161.52	161.81	2332600
2005-08-08	162.00	162.58	161.28	161.57	1772587
2005-08-09	162.58	164.06	162.24	163.39	2189187
2005-08-10	164.15	165.02	162.10	162.14	2601137
2005-08-11	162.81	165.16	162.48	165.16	2655375
2005-08-12	164.25	165.40	163.77	163.92	2148687
2005-08-15	163.29	164.01	162.81	163.72	1709675
2005-08-16	163.25	163.68	162.10	162.14	2073600
2005-08-17	162.14	164.54	162.05	163.20	2014487
2005-08-18	162.91	164.06	162.43	162.67	1705175
2005-08-19	163.15	163.96	162.05	162.48	1696662
2005-08-22	163.05	163.87	161.86	162.58	1698937
2005-08-23	162.72	163.10	161.67	162.58	1919100
2005-08-24	162.34	163.20	160.52	160.52	2424037
2005-08-25	160.33	160.90	159.89	160.33	2048462
2005-08-26	160.33	160.57	159.42	159.75	2199862
2005-08-29	158.75	160.90	158.41	160.80	2322325
2005-08-30	160.33	160.61	157.21	159.08	3349237
2005-08-31	158.89	161.19	157.74	160.85	3405912
2005-09-01	159.99	160.47	157.93	158.60	3364637
2005-09-02	159.85	160.13	158.94	159.51	2518337
2005-09-06	160.09	162.62	160.09	162.43	3435837
2005-09-07	162.19	162.96	161.19	162.77	2739200
2005-09-08	162.77	162.77	161.43	162.00	2234837
2005-09-09	162.43	163.82	162.24	162.62	2431000
2005-09-12	162.72	165.26	162.67	164.78	3002912
2005-09-13	164.39	164.82	163.01	164.06	2654550
2005-09-14	164.01	164.73	162.72	162.96	2104437
2005-09-15	163.05	164.63	163.05	164.54	2356387
2005-09-16	165.21	165.49	163.77	164.97	5014812
2005-09-19	164.15	164.30	162.19	162.96	2959062
2005-09-20	163.39	163.77	161.52	161.95	2385712
2005-09-21	160.42	161.47	160.33	160.57	2751312
2005-09-22	159.51	160.52	158.70	159.37	2716775
2005-09-23	159.37	160.71	159.18	159.85	1953750
2005-09-26	160.71	160.90	158.55	159.22	2436037
2005-09-27	160.18	161.95	158.99	161.00	2727675
2005-09-28	161.19	161.28	159.18	160.28	2098037
2005-09-29	159.37	161.52	158.32	161.04	2760162
2005-09-30	161.04	161.62	159.56	161.14	2659312
2005-10-03	160.80	160.95	158.89	159.03	3032487
2005-10-04	159.51	160.09	157.21	157.21	3388112
2005-10-05	157.45	158.41	156.35	156.40	2879250
2005-10-06	158.79	161.47	158.79	160.76	4181000
2005-10-07	162.24	164.15	161.19	163.77	3590825
2005-10-10	163.82	164.11	162.53	162.67	2197637
2005-10-11	162.67	163.10	161.24	161.76	2285137
2005-10-12	160.71	162.96	160.71	161.76	2312987
2005-10-13	161.52	163.72	161.52	162.81	2504250
2005-10-14	164.63	165.02	163.20	164.35	3472025
2005-10-17	163.72	165.11	162.43	162.77	2995012
2005-10-18	162.72	164.73	162.48	162.72	2481075
2005-10-19	162.38	164.68	162.24	164.68	2883387
2005-10-20	164.92	164.92	161.47	162.14	2553887
2005-10-21	162.48	163.05	161.04	161.43	2812950
2005-10-24	161.57	163.39	161.57	163.34	2064875
2005-10-25	162.77	163.34	160.95	162.29	2341000
2005-10-26	162.62	163.68	161.24	161.28	2695425
2005-10-27	160.95	161.24	159.89	160.71	2150900
2005-10-28	161.19	163.15	160.42	162.96	2701812
2005-10-31	162.72	163.39	161.95	162.29	3261062
2005-11-01	162.58	162.62	160.57	160.80	2577512
2005-11-02	160.80	162.58	160.37	161.81	2863837
2005-11-03	162.24	163.44	161.76	162.62	2249150
2005-11-04	162.62	163.20	161.52	162.81	2082225
2005-11-07	163.20	163.34	162.48	162.81	1861575
2005-11-08	162.14	162.48	161.43	161.57	1852537
2005-11-09	162.00	163.44	161.33	162.34	2230687
2005-11-10	162.58	166.26	162.34	165.11	3634562
2005-11-11	165.35	166.45	164.63	165.83	1725912
2005-11-14	165.88	165.88	164.15	164.63	1777787
2005-11-15	164.68	165.69	164.11	164.63	1871400
2005-11-16	164.59	166.12	164.39	165.30	2059837
2005-11-17	165.49	166.40	164.63	165.88	2015050
2005-11-18	169.71	171.33	168.70	171.09	7395450
2005-11-21	171.14	173.92	170.62	173.25	4236450
2005-11-22	172.53	173.39	171.76	172.58	3216475
2005-11-23	172.53	172.96	171.86	172.00	2191062
2005-11-25	172.29	173.34	171.91	173.25	1166337
2005-11-28	173.25	173.25	172.00	172.19	2338512
2005-11-29	172.91	173.39	171.62	171.96	2918187
2005-11-30	172.05	173.06	170.95	170.95	3039050
2005-12-01	171.57	171.81	170.57	171.09	2666050
2005-12-02	171.09	171.09	168.75	169.90	3180325
2005-12-05	169.51	171.62	169.42	171.19	3020300
2005-12-06	171.81	172.77	170.95	171.33	3314725
2005-12-07	171.33	171.57	169.47	170.23	3530112
2005-12-08	170.23	170.66	168.80	169.18	2720537
2005-12-09	169.56	171.33	169.13	170.04	2181012
2005-12-12	170.66	171.00	169.66	170.14	1720112
2005-12-13	169.90	170.76	169.18	169.75	3173662
2005-12-14	170.71	171.76	170.14	171.19	2721887
2005-12-15	172.00	173.06	171.19	172.29	4253787
2005-12-16	172.43	173.53	172.39	172.58	4337912
2005-12-19	172.29	172.82	170.62	171.43	2634125
2005-12-20	170.71	171.05	169.32	170.09	2626112
2005-12-21	170.66	170.66	168.70	169.04	2856025
2005-12-22	168.32	169.71	168.32	169.51	2184837
2005-12-23	170.18	170.23	169.37	169.51	1338675
2005-12-27	170.23	170.38	167.65	167.79	2133512
2005-12-28	167.79	168.27	167.27	168.03	2099437
2005-12-29	168.03	169.66	167.98	168.41	2017687
2005-12-30	168.08	168.56	167.41	167.74	2257837
2006-01-03	167.98	169.42	166.55	169.28	4152650
2006-01-04	169.18	169.42	167.98	169.04	3002137
2006-01-05	168.80	169.18	167.98	168.61	2357212
2006-01-06	169.32	170.04	168.41	169.75	2760500
2006-01-09	169.42	169.56	168.65	169.32	2589500
2006-01-10	168.80	168.99	167.74	168.41	2630200
2006-01-11	168.17	170.14	167.98	169.56	2799300
2006-01-12	169.66	169.71	167.22	167.50	2769875
2006-01-13	167.03	168.70	166.55	167.98	2152075
2006-01-17	170.52	170.52	166.64	167.22	2008600
2006-01-18	167.03	167.07	165.64	166.64	2519287
2006-01-19	167.03	167.03	165.11	165.97	3664025
2006-01-20	164.15	165.11	158.99	159.70	11009675
2006-01-23	160.47	161.14	159.18	159.32	4851625
2006-01-24	160.57	160.57	157.50	157.74	5809900
2006-01-25	158.65	158.89	156.26	156.78	6423212
2006-01-26	157.60	158.27	156.69	158.03	6106512
2006-01-27	157.69	158.03	156.74	157.69	5414762
2006-01-30	157.45	158.36	156.69	157.60	4423050
2006-01-31	157.45	157.84	156.16	156.74	4961787
2006-02-01	156.31	158.84	156.21	158.60	4758037
2006-02-02	158.27	159.32	157.36	157.45	3808412
2006-02-03	156.98	158.60	156.83	157.21	3228450
2006-02-06	157.21	157.41	156.26	156.74	2895237
2006-02-07	156.31	156.64	154.15	154.63	4598837
2006-02-08	154.63	156.93	154.25	156.69	3344500
2006-02-09	156.88	158.12	156.78	157.55	3290412
2006-02-10	157.55	159.70	157.31	159.27	3319975
2006-02-13	158.89	160.13	158.32	159.13	2500987
2006-02-14	158.79	160.52	158.12	160.13	3658112
2006-02-15	160.52	160.52	159.18	160.13	2353962
2006-02-16	160.04	160.33	158.22	159.61	2986425
2006-02-17	159.61	160.85	159.32	160.85	3168625
2006-02-21	160.85	161.52	158.99	159.66	2488100
2006-02-22	160.57	161.52	160.33	161.00	3215237
2006-02-23	159.13	160.13	158.94	159.18	2768537
2006-02-24	159.13	159.42	158.03	158.60	2284275
2006-02-27	158.99	159.61	158.46	159.46	2415975
2006-02-28	158.89	159.37	157.21	157.31	3462487
2006-03-01	157.79	158.08	156.50	156.78	3061612
2006-03-02	156.50	157.50	155.92	157.21	3142200
2006-03-03	156.74	159.56	156.64	158.22	3195312
2006-03-06	158.22	159.13	157.69	158.41	2676325
2006-03-07	158.12	159.08	157.98	158.65	2718600
2006-03-08	158.22	160.47	157.98	159.99	3135137
2006-03-09	159.75	160.52	158.70	158.89	3026437
2006-03-10	159.27	161.19	159.18	161.04	3221162
2006-03-13	161.09	161.43	159.99	161.14	2439900
2006-03-14	160.33	162.00	160.23	161.67	2454875
2006-03-15	161.67	165.21	161.67	164.73	4572125
2006-03-16	165.83	166.07	164.35	164.54	3919500
2006-03-17	164.97	166.36	164.63	165.16	5074475
2006-03-20	165.30	166.07	164.63	165.11	2015725
2006-03-21	165.16	166.02	164.06	164.35	2504837
2006-03-22	161.04	165.45	161.04	165.26	2001100
2006-03-23	164.87	164.97	162.77	163.29	2572812
2006-03-24	162.86	163.34	162.19	162.48	1806137
2006-03-27	162.10	162.43	161.24	161.71	1889600
2006-03-28	161.33	162.00	160.28	160.80	2863462
2006-03-29	160.57	162.91	160.57	162.38	3129625
2006-03-30	163.05	166.31	162.96	165.83	5457400
2006-03-31	166.26	167.50	166.16	166.45	4673325
2006-04-03	166.50	167.46	165.54	166.02	2793137
2006-04-04	166.88	166.88	164.25	166.07	2695750
2006-04-05	165.83	166.26	164.59	164.73	2442875
2006-04-06	164.15	165.35	163.29	165.16	2527500
2006-04-07	165.35	166.31	162.77	162.86	2961237
2006-04-10	163.01	163.10	161.76	162.34	2869312
2006-04-11	162.34	163.05	160.95	162.96	2870712
2006-04-12	164.15	165.26	163.53	164.92	3268925
2006-04-13	163.63	164.44	160.85	162.19	4708462
2006-04-17	161.57	161.57	158.27	159.32	4423825
2006-04-18	160.42	162.58	158.94	162.10	4167962
2006-04-19	162.48	162.58	160.33	162.19	3077687
2006-04-20	161.76	163.58	160.95	163.29	3173662
2006-04-21	163.92	164.25	161.19	162.58	3655387
2006-04-24	161.81	162.72	161.76	162.38	2050575
2006-04-25	162.72	163.01	161.76	162.58	2839300
2006-04-26	163.05	164.82	162.14	163.34	2881975
2006-04-27	162.24	165.97	162.19	164.78	3159200
2006-04-28	165.06	166.45	164.39	165.54	3100437
2006-05-01	165.78	166.16	164.25	164.59	2225762
2006-05-02	164.59	165.54	163.20	165.02	2056062
2006-05-03	163.77	165.93	163.63	164.63	2773150
2006-05-04	165.11	167.22	165.02	166.55	2731250
2006-05-05	167.22	168.56	166.88	168.27	3257750
2006-05-08	167.98	168.65	167.36	167.50	2047150
2006-05-09	167.27	168.08	167.03	167.50	2093775
2006-05-10	167.22	167.46	165.11	166.07	2660625
2006-05-11	165.11	165.93	163.34	165.16	2848462
2006-05-12	164.54	165.30	163.58	164.06	2844762
2006-05-15	163.20	165.54	163.10	165.40	2879000
2006-05-16	166.26	167.12	166.12	166.50	2923162
2006-05-17	165.69	166.79	164.63	164.73	3190537
2006-05-18	165.06	165.35	163.39	163.44	3019800
2006-05-19	163.82	165.11	162.48	163.48	3751525
2006-05-22	162.96	164.44	162.81	163.05	3338687
2006-05-23	163.20	163.77	162.29	162.77	2787300
2006-05-24	161.57	164.54	161.28	163.96	3643012
2006-05-25	164.39	164.78	162.81	164.73	2517375
2006-05-26	164.97	165.26	163.20	164.30	2648712
2006-05-30	164.35	164.49	162.77	162.96	2769550
2006-05-31	163.44	163.96	162.58	163.96	3784575
2006-06-01	164.15	165.69	163.77	165.35	2453150
2006-06-02	165.78	166.60	165.02	165.88	2645825
2006-06-05	165.35	165.69	163.58	163.77	2285575
2006-06-06	164.63	165.49	163.72	165.35	3608887
2006-06-07	165.35	167.12	164.63	164.63	3490875
2006-06-08	164.30	165.59	162.43	165.45	4664125
2006-06-09	165.21	165.59	162.34	163.05	3211600
2006-06-12	163.53	164.01	162.05	162.10	2281250
2006-06-13	161.43	163.72	161.33	161.43	3967512
2006-06-14	161.28	162.67	161.09	162.24	3010050
2006-06-15	162.62	163.87	160.80	163.25	3954012
2006-06-16	162.05	162.77	161.04	162.38	4231537
2006-06-19	162.48	162.48	161.00	161.38	2555700
2006-06-20	161.38	161.86	160.52	161.28	3449125
2006-06-21	161.91	162.19	160.04	161.14	3871062
2006-06-22	159.22	160.13	158.60	159.08	3167987
2006-06-23	158.79	159.70	158.46	158.70	2562875
2006-06-26	158.79	159.22	157.55	158.94	2425337
2006-06-27	158.17	159.22	157.36	157.36	2944962
2006-06-28	157.60	158.12	156.88	157.60	2540475
2006-06-29	157.84	159.27	157.36	159.22	3545300
2006-06-30	159.51	159.70	157.65	157.74	4859687
2006-07-03	158.41	159.70	158.36	159.51	1495875
2006-07-05	159.03	159.99	158.65	159.42	3205412
2006-07-06	159.42	160.90	159.37	160.33	2503450
2006-07-07	159.61	160.37	158.94	159.37	2539700
2006-07-10	159.37	160.13	158.41	160.09	1973712
2006-07-11	159.70	159.75	157.88	159.18	2787025
2006-07-12	158.94	158.99	157.93	158.22	2691437
2006-07-13	157.98	158.22	155.83	156.35	3876050
2006-07-14	154.53	154.92	153.43	153.67	6151737
2006-07-17	153.53	155.20	153.53	154.87	2945637
2006-07-18	154.87	155.49	154.44	155.35	3281962
2006-07-19	155.92	158.12	155.49	157.36	3186025
2006-07-20	157.21	157.65	155.44	155.64	2468875
2006-07-21	156.07	156.07	154.10	154.34	3672975
2006-07-24	155.44	156.78	154.53	156.11	2782325
2006-07-25	156.98	157.02	155.30	156.50	2672662
2006-07-26	156.69	156.83	155.44	156.40	2592575
2006-07-27	156.74	157.36	155.73	156.26	2697987
2006-07-28	156.98	159.03	156.69	158.03	2635000
2006-07-31	156.98	157.50	156.40	156.45	2753975
2006-08-01	156.26	156.98	155.44	155.83	2085212
2006-08-02	155.78	157.02	155.16	156.02	2076450
2006-08-03	155.78	157.36	155.20	156.64	2418775
2006-08-04	157.50	157.88	156.07	156.98	2000275
2006-08-07	156.40	157.12	155.59	156.45	1909712
2006-08-08	156.98	156.98	154.10	154.77	2967712
2006-08-09	155.44	156.59	154.30	154.49	2262562
2006-08-10	154.82	156.88	154.30	156.35	2920650
2006-08-11	156.11	156.88	155.16	155.54	1918000
2006-08-14	156.54	159.99	156.16	157.07	3118725
2006-08-15	158.84	159.27	158.12	158.89	2535262
2006-08-16	159.70	161.95	159.46	161.33	2979462
2006-08-17	161.28	162.72	161.04	162.34	2189637
2006-08-18	161.33	162.72	161.33	162.72	2138312
2006-08-21	162.72	163.15	161.62	162.53	1598562
2006-08-22	162.24	163.63	161.19	162.53	1983262
2006-08-23	161.52	162.10	160.80	161.71	2258887
2006-08-24	162.43	162.77	161.52	162.00	1806037
2006-08-25	161.38	162.34	161.33	161.95	1454812
2006-08-28	161.28	162.72	161.28	162.38	1661575
2006-08-29	162.24	163.87	162.24	163.63	2294612
2006-08-30	163.68	164.82	163.63	164.01	1797475
2006-08-31	164.11	164.25	162.77	163.01	2303012
2006-09-01	163.58	164.01	162.81	163.39	2461150
2006-09-05	163.10	163.34	162.34	162.58	2250362
2006-09-06	162.10	162.96	162.00	162.48	2148587
2006-09-07	162.00	163.44	161.91	162.91	3718937
2006-09-08	162.24	162.96	162.14	162.77	1790237
2006-09-11	162.00	164.78	161.57	164.78	2659400
2006-09-12	164.78	166.21	164.54	165.93	2726287
2006-09-13	166.07	166.74	165.06	166.74	3288387
2006-09-14	165.35	166.83	165.11	166.45	2560462
2006-09-15	167.03	167.50	166.16	166.79	4139400
2006-09-18	165.83	167.31	165.64	166.88	2862875
2006-09-19	166.79	166.83	165.59	166.79	2336375
2006-09-20	166.88	167.84	165.83	167.60	2994375
2006-09-21	167.03	167.03	163.92	164.82	3261962
2006-09-22	164.44	165.11	164.01	164.63	2190150
2006-09-25	164.30	167.22	164.30	166.98	2788962
2006-09-26	167.03	170.47	166.98	169.61	4484050
2006-09-27	169.08	170.62	168.32	169.13	3312712
2006-09-28	169.42	170.42	168.56	169.80	2435187
2006-09-29	169.51	169.95	168.46	168.94	2550587
2006-10-02	169.42	170.90	168.84	169.90	2601275
2006-10-03	169.95	171.72	169.71	170.90	4133550
2006-10-04	170.71	172.86	170.18	172.77	3837512
2006-10-05	172.34	174.59	172.00	173.68	3126212
2006-10-06	172.67	173.73	171.72	172.96	2327825
2006-10-09	172.96	173.44	171.62	173.06	2295762
2006-10-10	172.77	174.01	172.58	173.73	2564612
2006-10-11	173.25	174.20	172.43	173.10	2433412
2006-10-12	173.49	173.82	172.77	173.34	2915462
2006-10-13	171.96	172.82	169.75	172.19	5322062
2006-10-16	171.00	171.00	169.13	170.18	3969212
2006-10-17	169.18	170.38	168.65	170.18	3115762
2006-10-18	171.43	171.52	169.71	170.18	3441162
2006-10-19	169.42	169.85	168.17	168.84	3263975
2006-10-20	169.42	170.28	168.75	169.75	3288150
2006-10-23	168.84	170.81	168.80	170.04	3155862
2006-10-24	169.66	170.28	169.13	169.51	2711400
2006-10-25	170.14	170.62	169.18	170.42	2729900
2006-10-26	171.09	171.29	169.51	170.33	2493525
2006-10-27	169.71	169.90	168.32	168.51	3695837
2006-10-30	168.56	169.47	168.03	168.46	2060525
2006-10-31	168.84	169.18	167.12	168.03	3329100
2006-11-01	168.46	168.46	166.79	167.03	3031500
2006-11-02	166.93	167.07	165.69	166.12	2926425
2006-11-03	166.45	167.50	166.02	166.40	2384750
2006-11-06	167.60	169.47	167.03	168.80	3352900
2006-11-07	169.18	170.62	168.80	170.09	3051350
2006-11-08	169.66	171.09	169.42	170.28	2236450
2006-11-09	169.95	170.66	168.70	168.89	2340200
2006-11-10	168.94	168.99	168.08	168.32	2248737
2006-11-13	168.84	170.66	168.84	169.23	2603825
2006-11-14	169.71	171.09	168.37	170.33	3564637
2006-11-15	169.95	171.91	169.85	171.29	2971537
2006-11-16	171.67	172.91	171.67	172.10	2862462
2006-11-17	171.57	173.58	171.24	173.49	3819862
2006-11-20	173.10	173.63	171.96	172.19	2506787
2006-11-21	172.19	172.29	170.95	171.33	3139350
2006-11-22	171.33	172.72	170.95	172.24	2348125
2006-11-24	171.57	171.72	170.81	170.81	907712
2006-11-27	170.23	171.09	168.84	169.66	3076662
2006-11-28	168.94	169.23	167.74	168.46	3122987
2006-11-29	168.70	169.61	168.41	169.18	2269487
2006-11-30	169.47	169.90	168.27	168.84	2956725
2006-12-01	169.32	169.42	167.31	168.84	2999287
2006-12-04	169.56	169.90	168.80	169.37	2354837
2006-12-05	169.47	169.90	168.13	168.80	3780537
2006-12-06	169.18	169.66	167.84	168.03	5039825
2006-12-07	168.27	169.37	167.94	168.27	3201362
2006-12-08	168.22	169.23	167.50	168.80	2795225
2006-12-11	168.65	169.99	167.74	168.56	3760475
2006-12-12	168.51	171.91	167.84	170.57	6223950
2006-12-13	171.57	171.91	169.42	169.90	5647287
2006-12-14	169.85	173.87	169.23	173.30	5403912
2006-12-15	173.63	179.52	173.30	178.80	11048062
2006-12-18	179.23	182.48	179.04	181.86	6257187
2006-12-19	180.67	182.20	180.67	181.91	3922212
2006-12-20	182.48	184.21	181.91	182.58	4614762
2006-12-21	182.10	182.15	180.09	180.76	3158787
2006-12-22	181.34	181.38	179.52	179.80	1947362
2006-12-26	179.95	180.62	179.13	180.47	1499675
2006-12-27	180.86	182.01	179.80	180.86	2002225
2006-12-28	180.71	180.71	179.23	179.37	2108000
2006-12-29	179.37	179.56	177.84	178.08	3159325
2007-01-03	179.04	182.58	178.89	181.72	5403125
2007-01-04	181.72	181.86	179.23	180.67	3913225
2007-01-05	179.80	180.71	178.56	179.76	3378400
2007-01-08	179.23	180.28	178.27	179.71	2964525
2007-01-09	180.81	181.81	178.80	179.71	3075787
2007-01-10	178.89	180.00	178.70	179.76	2999612
2007-01-11	179.47	181.67	179.09	181.48	3854212
2007-01-12	181.10	181.86	180.28	181.34	3243000
2007-01-16	181.86	183.06	181.53	182.39	3889787
2007-01-17	182.72	183.20	181.14	181.77	3807862
2007-01-18	181.91	182.68	178.32	181.86	5202400
2007-01-19	177.79	179.47	176.36	176.84	7863662
2007-01-22	177.70	178.66	175.11	175.88	5173212
2007-01-23	175.54	175.83	174.11	175.07	4392000
2007-01-24	175.64	175.88	174.78	175.50	2682312
2007-01-25	175.40	175.64	173.53	174.20	3261200
2007-01-26	174.44	174.92	172.34	172.63	3240475
2007-01-29	172.63	173.97	172.43	173.20	3119050
2007-01-30	173.25	173.92	171.14	172.43	5394325
2007-01-31	172.29	173.34	171.48	172.53	4521225
2007-02-01	173.15	173.44	171.14	173.39	4733712
2007-02-02	173.53	174.20	172.86	173.58	3138987
2007-02-05	173.58	174.59	173.25	174.06	3275337
2007-02-06	174.20	174.40	173.39	173.77	2841325
2007-02-07	173.82	173.97	172.58	172.77	2671462
2007-02-08	172.58	172.58	170.38	171.05	4210075
2007-02-09	170.90	171.52	169.80	170.04	3726112
2007-02-12	170.14	171.72	170.14	170.57	2376492
2007-02-13	170.57	175.11	170.57	171.19	2870785
2007-02-14	171.96	174.68	171.29	174.06	3988508
2007-02-15	174.01	174.54	172.58	172.96	3577393
2007-02-16	172.63	172.77	171.67	171.67	3881662
2007-02-20	171.62	172.91	171.09	172.82	2943237
2007-02-21	172.24	172.77	171.43	171.86	4334087
2007-02-22	171.43	171.72	168.99	169.42	4708700
2007-02-23	169.08	169.18	167.94	167.98	4770062
2007-02-26	168.75	169.32	168.22	169.13	3614192
2007-02-27	168.94	175.16	165.11	165.88	7926300
2007-02-28	166.55	167.89	165.83	167.07	6341437
2007-03-01	165.64	176.31	164.25	167.50	6423101
2007-03-02	167.17	168.22	166.07	166.88	5648162
2007-03-05	166.26	167.36	165.21	165.35	4114250
2007-03-06	166.21	166.74	165.21	166.16	4250121
2007-03-07	166.26	166.31	164.25	164.30	4874350
2007-03-08	165.59	165.78	164.39	164.87	3640625
2007-03-09	165.45	165.78	163.77	164.25	4279110
2007-03-12	164.06	165.73	162.77	164.82	3775837
2007-03-13	164.01	164.54	162.77	163.15	4862262
2007-03-14	163.15	164.63	162.24	164.20	5071391
2007-03-15	163.68	165.97	163.25	165.21	4478175
2007-03-16	165.59	166.74	163.92	164.44	5602850
2007-03-19	165.11	165.93	164.78	165.93	3316440
2007-03-20	165.73	166.79	165.11	166.40	3533051
2007-03-21	166.31	170.85	166.21	169.80	6304507
2007-03-22	169.61	171.52	169.42	171.38	4462797
2007-03-23	171.29	171.86	170.38	171.43	4183112
2007-03-26	171.57	172.29	169.61	172.29	3709484
2007-03-27	171.33	171.81	170.66	171.29	3709956
2007-03-28	170.85	171.00	168.94	170.14	5177727
2007-03-29	170.38	171.00	169.13	170.14	3433975
2007-03-30	170.18	170.28	167.50	169.23	4271273
2007-04-02	169.23	170.04	168.03	168.89	2937021
2007-04-03	169.56	170.38	168.32	169.04	4056209
2007-04-04	169.28	169.32	167.84	168.03	4337492
2007-04-05	168.13	168.41	167.22	167.60	3328178
2007-04-09	167.98	168.22	166.31	166.45	3307269
2007-04-10	166.55	167.46	166.31	166.93	3660212
2007-04-11	167.50	168.46	166.83	167.27	3814109
2007-04-12	168.27	168.65	166.83	168.37	3850111
2007-04-13	170.38	170.38	168.70	169.32	4455473
2007-04-16	169.90	170.38	168.46	169.23	4226127
2007-04-17	169.28	169.28	167.79	168.46	4797536
2007-04-18	168.27	168.70	167.03	168.13	4748903
2007-04-19	167.74	169.32	167.03	167.50	5056087
2007-04-20	168.61	168.65	167.17	168.13	7297434
2007-04-23	168.13	168.22	166.45	166.55	4394731
2007-04-24	166.55	167.22	165.35	166.36	4683428
2007-04-25	167.41	169.66	167.07	169.47	5628782
2007-04-26	169.71	171.57	169.71	171.52	5770662
2007-04-27	172.77	178.13	172.39	176.31	11464943
2007-04-30	176.60	178.22	175.21	176.41	6274848
2007-05-01	176.21	177.94	175.74	177.29	5495389
2007-05-02	177.65	179.76	177.65	178.56	5116222
2007-05-03	178.70	179.09	177.70	178.70	3525295
2007-05-04	179.18	179.18	177.36	177.79	3755354
2007-05-07	178.18	179.13	177.79	178.22	2597285
2007-05-08	177.51	177.99	176.84	177.46	3330932
2007-05-09	176.69	178.66	176.41	178.32	3678406
2007-05-10	177.55	177.55	175.64	176.02	3418250
2007-05-11	176.12	177.27	176.12	176.93	2581484
2007-05-14	177.08	177.08	174.68	175.16	3464660
2007-05-15	175.50	178.03	175.21	175.35	3467000
2007-05-16	175.74	176.55	174.78	176.26	3282152
2007-05-17	175.88	176.26	174.44	174.83	3048771
2007-05-18	176.12	178.37	175.64	176.88	5186280
2007-05-21	178.56	179.23	177.08	177.55	5093682
2007-05-22	178.13	179.76	177.60	178.70	3945035
2007-05-23	179.47	180.90	178.70	179.95	4285626
2007-05-24	180.62	180.95	178.42	178.89	3842520
2007-05-25	179.13	180.09	178.61	179.76	2986171
2007-05-29	180.00	180.38	177.75	178.99	3649972
2007-05-30	177.99	180.67	177.84	180.57	3375926
2007-05-31	180.81	180.86	179.52	179.85	4631125
2007-06-01	180.33	180.67	178.22	179.23	4142490
2007-06-04	180.86	181.96	180.33	180.95	4364300
2007-06-05	180.95	180.95	178.85	178.99	5080211
2007-06-06	178.51	178.99	177.65	178.46	4263492
2007-06-07	178.08	178.85	175.78	175.93	4922898
2007-06-08	176.12	178.70	175.40	178.61	3750548
2007-06-11	177.41	180.04	177.32	179.28	3308700
2007-06-12	178.75	179.42	177.32	177.32	4008144
2007-06-13	178.27	180.23	177.55	180.14	4168050
2007-06-14	179.95	181.77	179.95	180.90	4339997
2007-06-15	181.67	182.63	181.67	182.44	5950436
2007-06-18	182.72	182.72	181.67	182.20	3189394
2007-06-19	181.62	189.52	181.43	188.04	9715000
2007-06-20	188.80	190.33	186.46	186.98	7522292
2007-06-21	186.41	186.41	184.25	185.69	6015461
2007-06-22	185.26	187.37	183.01	183.01	8530248
2007-06-25	183.44	184.71	181.53	182.87	6154878
2007-06-26	183.30	183.39	181.24	181.96	5578543
2007-06-27	181.00	182.29	180.14	182.15	5177962
2007-06-28	182.58	183.68	180.81	182.44	4267824
2007-06-29	182.96	185.21	181.86	183.20	5586534
2007-07-02	183.87	184.45	181.96	183.11	3705610
2007-07-03	183.58	185.64	183.58	185.21	2730234
2007-07-05	184.64	185.07	183.65	184.45	3246143
2007-07-06	184.16	184.73	183.63	184.16	3727236
2007-07-09	184.54	185.12	183.63	184.83	3834142
2007-07-10	184.02	184.21	181.34	181.38	4932142
2007-07-11	180.90	183.01	180.57	182.82	4160917
2007-07-12	183.97	186.65	182.82	186.65	5629798
2007-07-13	189.66	192.25	189.04	189.04	9504596
2007-07-16	189.52	192.39	189.23	192.01	5053050
2007-07-17	191.48	195.98	191.43	194.83	7258839
2007-07-18	192.97	195.17	191.10	193.59	6227397
2007-07-19	194.21	195.21	193.73	194.83	3721393
2007-07-20	193.54	195.36	191.43	192.01	6160130
2007-07-23	192.87	196.03	192.87	195.36	4180394
2007-07-24	194.45	196.12	192.15	192.49	5757457
2007-07-25	194.16	194.88	191.15	193.44	5267782
2007-07-26	191.48	194.50	188.32	189.18	7903593
2007-07-27	189.57	190.20	185.64	185.64	6014623
2007-07-30	186.79	188.75	184.97	187.94	5010444
2007-07-31	189.23	190.24	185.36	185.50	5347297
2007-08-01	184.73	188.04	184.02	186.41	6695972
2007-08-02	186.65	187.51	184.92	186.79	4632525
2007-08-03	185.93	187.08	182.15	182.15	5941330
2007-08-06	182.96	187.75	181.91	187.13	6580510
2007-08-07	186.12	190.14	185.40	188.95	5843440
2007-08-08	189.04	193.64	188.85	193.64	5811362
2007-08-09	189.85	192.06	186.03	186.36	7496775
2007-08-10	184.25	184.88	177.99	182.96	10695652
2007-08-13	184.59	185.69	181.86	182.68	5254225
2007-08-14	182.68	182.77	179.52	180.88	5519450
2007-08-15	179.85	181.53	175.74	176.60	6785119
2007-08-16	174.73	178.46	173.25	178.03	8211793
2007-08-17	182.39	184.92	180.52	184.02	7798705
2007-08-20	184.21	184.25	180.67	182.91	5035112
2007-08-21	182.01	185.55	181.77	183.54	4398075
2007-08-22	184.97	187.99	184.25	187.32	4814406
2007-08-23	187.65	188.66	184.73	187.22	4139268
2007-08-24	186.84	188.90	186.55	188.61	4352532
2007-08-27	187.89	187.89	186.17	186.65	2874174
2007-08-28	185.83	186.26	182.10	182.10	4687300
2007-08-29	183.01	185.45	182.58	185.26	5182644
2007-08-30	183.39	185.31	183.06	183.78	2891876
2007-08-31	185.69	187.08	184.21	186.03	4669450
2007-09-04	185.88	188.08	184.30	186.84	4163475
2007-09-05	185.55	186.50	184.02	185.45	4690900
2007-09-06	185.74	188.80	184.30	188.56	4929300
2007-09-07	186.22	186.65	184.78	185.45	5620404
2007-09-10	185.69	189.18	184.30	187.56	4754462
2007-09-11	187.61	190.19	186.89	189.04	4235612
2007-09-12	188.51	192.63	188.13	190.96	5264715
2007-09-13	191.48	195.26	191.15	193.87	5614166
2007-09-14	192.58	194.45	191.15	193.11	4482928
2007-09-17	191.82	193.11	191.63	192.30	3034925
2007-09-18	193.16	199.81	192.39	199.47	6435615
2007-09-19	199.90	201.34	199.28	199.90	5559987
2007-09-20	198.61	198.61	196.46	197.37	4061075
2007-09-21	199.14	199.71	197.08	197.42	4794946
2007-09-24	197.42	197.85	195.12	195.50	3623243
2007-09-25	195.02	197.85	194.11	196.70	3329687
2007-09-26	197.08	198.61	196.03	197.51	3999250
2007-09-27	198.13	198.76	196.84	198.09	2871511
2007-09-28	197.46	198.61	196.70	198.13	3714978
2007-10-01	197.56	201.44	197.56	201.10	5482050
2007-10-02	201.15	201.72	200.05	201.58	2411188
2007-10-03	200.77	201.53	198.61	198.85	3290540
2007-10-04	199.62	200.38	198.37	199.57	2005937
2007-10-05	200.67	201.24	199.52	199.90	2723537
2007-10-08	199.76	200.05	198.18	198.76	1813692
2007-10-09	198.66	201.15	198.61	201.10	2443480
2007-10-10	200.62	201.39	199.57	200.10	2403012
2007-10-11	200.77	201.44	197.99	199.09	3717037
2007-10-12	195.55	196.41	192.01	196.36	6425708
2007-10-15	195.74	195.93	193.40	195.36	4974730
2007-10-16	195.17	195.55	194.21	195.12	4408345
2007-10-17	195.88	196.89	195.12	196.22	5518494
2007-10-18	195.88	196.22	193.92	195.21	4027125
2007-10-19	193.97	195.21	190.81	191.63	7086323
2007-10-22	190.67	192.58	189.90	192.25	3564066
2007-10-23	192.68	194.26	191.53	193.73	3360883
2007-10-24	193.44	193.73	188.56	192.53	5147483
2007-10-25	193.25	194.07	190.09	192.20	5488631
2007-10-26	193.11	193.83	191.24	193.25	3214439
2007-10-29	193.68	194.69	192.97	194.11	3342662
2007-10-30	193.78	194.54	192.92	193.73	3233706
2007-10-31	194.40	197.27	193.64	196.99	4281275
2007-11-01	195.69	196.12	192.25	193.06	4758646
2007-11-02	193.83	193.97	191.29	193.01	4616800
2007-11-05	191.19	194.02	191.19	192.39	3712908
2007-11-06	192.39	193.78	191.29	192.30	5266653
2007-11-07	190.96	191.05	186.60	187.03	5840328
2007-11-08	187.61	188.18	179.47	186.74	6621317
2007-11-09	184.35	185.45	182.39	183.68	5335156
2007-11-12	183.01	186.84	182.68	183.06	4621344
2007-11-13	184.25	187.84	183.06	187.65	5256707
2007-11-14	190.96	191.19	185.79	186.70	4967461
2007-11-15	186.31	186.31	182.48	183.35	5198779
2007-11-16	184.25	185.07	181.24	184.97	6272638
2007-11-19	184.16	184.30	181.86	182.63	4426868
2007-11-20	182.58	184.78	179.47	182.05	5412114
2007-11-21	180.19	181.81	176.79	177.89	8062258
2007-11-23	178.85	181.24	177.84	180.28	2937214
2007-11-26	180.67	180.67	174.78	175.78	5249461
2007-11-27	176.36	180.28	176.12	179.23	5555157
2007-11-28	180.38	185.02	179.76	184.06	6493028
2007-11-29	183.25	183.39	180.90	182.53	4464500
2007-11-30	185.07	185.07	180.19	183.25	6775616
2007-12-03	182.82	182.82	175.16	176.74	8549627
2007-12-04	175.74	176.21	172.63	173.49	7352069
2007-12-05	175.16	176.31	173.44	175.69	7203389
2007-12-06	175.64	178.46	174.87	178.32	4449634
2007-12-07	178.27	179.47	176.84	178.18	4075079
2007-12-10	178.32	179.42	177.32	179.04	5592471
2007-12-11	178.99	181.62	173.01	177.22	8318305
2007-12-12	181.62	182.53	176.36	178.27	6420343
2007-12-13	177.08	180.86	175.88	179.85	4498574
2007-12-14	179.37	179.52	176.45	176.65	5230004
2007-12-17	176.21	176.60	173.63	174.59	5046465
2007-12-18	175.54	176.74	173.44	176.12	5277366
2007-12-19	176.02	177.17	173.82	175.02	5003365
2007-12-20	175.16	175.40	173.34	174.78	4207794
2007-12-21	175.69	179.95	175.40	177.75	9518801
2007-12-24	178.99	180.76	177.79	179.61	2120777
2007-12-26	179.04	180.38	178.99	179.71	2706123
2007-12-27	178.99	179.66	177.60	177.99	2921644
2007-12-28	178.75	179.85	177.36	178.70	2843368
2007-12-31	178.51	178.51	176.88	177.41	3016589
2008-01-02	177.55	179.23	174.92	175.93	4864325
2008-01-03	176.17	178.13	175.64	176.12	3372135
2008-01-04	174.87	175.50	172.19	172.48	5091428
2008-01-07	173.30	174.68	171.86	173.15	5938829
2008-01-08	174.35	174.35	168.46	169.42	5633744
2008-01-09	169.80	172.00	168.22	171.33	6088167
2008-01-10	170.38	173.39	169.28	171.91	5665818
2008-01-11	170.18	170.38	167.41	168.32	5752788
2008-01-14	171.14	171.14	168.70	169.71	4250864
2008-01-15	168.75	168.80	164.39	165.26	6740060
2008-01-16	164.30	167.89	164.20	165.40	7733695
2008-01-17	166.26	166.55	157.55	158.94	10187540
2008-01-18	162.34	167.41	161.76	164.20	11534898
2008-01-22	158.89	166.07	158.84	163.10	9199024
2008-01-23	161.52	166.07	159.13	165.54	9992242
2008-01-24	165.83	166.36	162.48	165.83	6697834
2008-01-25	167.27	167.94	162.10	162.72	6606140
2008-01-28	164.20	166.31	163.39	166.16	4731307
2008-01-29	167.36	167.84	165.11	166.36	4492052
2008-01-30	165.97	170.95	165.45	167.17	6430306
2008-01-31	165.64	170.71	165.11	169.23	6943895
2008-02-01	170.33	174.59	169.23	173.06	7030401
2008-02-04	173.10	173.49	168.41	169.28	5481309
2008-02-05	167.94	167.94	163.58	163.72	6899881
2008-02-06	164.92	165.69	162.72	163.68	4733856
2008-02-07	163.10	165.06	162.81	163.82	6452069
2008-02-08	163.25	163.63	160.52	161.95	5128713
2008-02-11	162.43	163.63	160.56	162.77	4025140
2008-02-12	163.92	165.83	163.20	164.49	4702436
2008-02-13	165.83	167.98	165.54	167.41	5371814
2008-02-14	167.46	167.55	164.01	164.59	5235223
2008-02-15	164.44	165.16	163.20	164.49	4984261
2008-02-19	165.40	166.88	163.25	164.06	4169476
2008-02-20	162.96	164.87	161.76	164.44	4527947
2008-02-21	164.44	164.44	160.18	161.24	6801892
2008-02-22	161.33	161.76	158.65	160.57	5000735
2008-02-25	160.57	164.01	160.57	163.72	4890157
2008-02-26	163.05	163.44	161.62	162.43	5830344
2008-02-27	161.76	164.06	161.43	162.81	4105400
2008-02-28	162.62	162.72	160.90	162.00	4100681
2008-02-29	161.47	161.52	158.36	158.60	6518926
2008-03-03	159.56	160.33	158.60	159.85	4313356
2008-03-04	158.75	160.80	158.60	160.42	5613112
2008-03-05	161.43	162.48	159.32	161.14	5440485
2008-03-06	160.52	160.76	156.98	157.26	6542287
2008-03-07	156.35	157.69	153.19	154.25	7116414
2008-03-10	155.25	155.30	151.47	151.71	7044097
2008-03-11	155.11	159.85	154.63	159.85	8435103
2008-03-12	160.09	164.92	160.09	162.53	8831280
2008-03-13	160.37	165.16	159.42	163.92	8066839
2008-03-14	165.21	165.45	158.22	161.86	9137577
2008-03-17	157.88	166.21	157.12	164.30	10182174
2008-03-18	167.07	173.34	166.12	172.96	10461515
2008-03-19	173.25	175.31	170.14	170.33	8681144
2008-03-20	174.87	180.63	170.33	179.42	13848057
2008-03-24	180.09	180.28	177.27	178.99	5874955
2008-03-25	178.27	179.61	176.69	178.37	5638286
2008-03-26	177.17	178.27	176.07	177.70	5560458
2008-03-27	178.32	178.75	175.74	176.26	4668140
2008-03-28	176.45	177.36	174.73	175.21	4288659
2008-03-31	175.07	178.42	174.87	177.12	5125587
2008-04-01	178.80	183.92	178.61	183.92	6332215
2008-04-02	183.11	184.35	180.47	181.96	4652885
2008-04-03	180.62	182.01	179.80	181.10	4049050
2008-04-04	181.00	181.29	178.61	179.76	3785211
2008-04-07	181.24	181.38	177.55	178.32	4933746
2008-04-08	176.60	177.46	174.92	176.84	4636892
2008-04-09	176.60	176.60	173.30	174.40	4322535
2008-04-10	174.20	177.41	173.06	175.88	5553129
2008-04-11	155.54	157.98	152.24	153.39	45774749
2008-04-14	154.97	155.16	151.95	151.95	12257291
2008-04-15	153.34	153.67	150.99	153.05	8116110
2008-04-16	154.77	154.82	153.24	154.25	9935056
2008-04-17	153.67	155.06	153.14	153.24	7634499
2008-04-18	155.16	157.79	154.44	156.45	9006158
2008-04-21	156.50	156.69	154.97	155.35	4171412
2008-04-22	155.54	156.50	154.10	154.73	5125544
2008-04-23	155.49	156.59	154.49	154.87	5235058
2008-04-24	155.25	159.70	155.20	157.02	6820934
2008-04-25	157.98	159.80	157.02	159.51	5185431
2008-04-28	160.18	161.09	158.08	158.75	4704854
2008-04-29	158.84	159.18	156.74	157.07	5012049
2008-04-30	157.21	159.27	156.02	156.50	5049906
2008-05-01	156.98	159.32	156.21	158.51	5250541
2008-05-02	159.89	160.90	158.75	159.56	5083709
2008-05-05	159.66	159.66	157.74	158.79	3435390
2008-05-06	158.27	158.75	156.11	157.93	5321318
2008-05-07	157.98	158.41	155.54	155.87	4758688
2008-05-08	156.59	156.98	155.30	155.97	4304252
2008-05-09	155.35	155.35	153.82	154.44	4855219
2008-05-12	154.73	155.68	154.10	155.06	3835744
2008-05-13	155.68	156.50	154.39	154.73	4620427
2008-05-14	155.16	156.59	154.73	155.59	4435746
2008-05-15	156.31	156.54	153.96	154.92	6798623
2008-05-16	155.30	155.35	153.00	153.77	7102674
2008-05-19	153.77	156.50	153.15	155.06	7265805
2008-05-20	154.34	154.44	150.99	151.81	8572200
2008-05-21	152.05	152.09	147.93	148.31	11914966
2008-05-22	148.41	149.56	147.40	148.41	6780342
2008-05-23	148.17	148.22	145.25	145.63	7809260
2008-05-27	145.59	147.36	144.58	145.49	8217962
2008-05-28	146.30	146.83	144.58	146.21	7926064
2008-05-29	145.73	148.27	144.82	146.64	7943298
2008-05-30	147.36	148.03	146.30	147.02	6255009
2008-06-02	147.16	147.83	144.44	145.54	6359379
2008-06-03	146.26	147.40	144.77	145.78	6554807
2008-06-04	145.78	147.07	145.01	145.73	5615173
2008-06-05	146.26	149.03	145.78	148.65	6925748
2008-06-06	147.69	147.69	143.58	143.67	8692920
2008-06-09	144.68	145.25	143.00	143.86	7356250
2008-06-10	143.24	147.12	142.52	145.15	6166538
2008-06-11	145.39	145.73	142.62	142.76	8392439
2008-06-12	143.43	145.06	138.26	139.03	11950740
2008-06-13	140.51	140.70	136.35	139.51	14473030
2008-06-16	137.31	139.99	135.82	138.65	10830322
2008-06-17	139.65	139.94	137.69	138.12	7929365
2008-06-18	137.35	137.69	134.77	135.01	11005225
2008-06-19	134.82	135.10	133.05	133.57	7094137
2008-06-20	133.33	134.10	130.50	131.04	11212923
2008-06-23	132.04	133.05	130.56	131.13	7642400
2008-06-24	130.99	133.33	130.17	132.04	7149368
2008-06-25	132.76	137.07	132.33	133.96	10251016
2008-06-26	132.04	132.38	126.87	126.97	10930836
2008-06-27	128.31	128.40	125.15	125.68	11410864
2008-06-30	126.11	128.07	125.92	127.73	9770635
2008-07-01	126.44	130.22	125.87	129.79	11155118
2008-07-02	130.17	130.46	126.63	126.87	7659121
2008-07-03	128.02	129.65	126.82	128.79	4834199
2008-07-07	129.70	131.47	128.45	129.70	9688088
2008-07-08	130.08	135.08	129.74	134.29	11135396
2008-07-09	134.67	135.63	129.89	130.13	8204505
2008-07-10	131.85	132.71	129.55	132.28	11573604
2008-07-11	132.09	135.20	130.65	132.38	12241747
2008-07-14	134.63	134.63	129.31	130.08	7428591
2008-07-15	129.46	130.17	122.52	127.54	11776833
2008-07-16	128.26	133.19	126.44	132.47	10364172
2008-07-17	134.48	136.01	132.52	134.00	9191970
2008-07-18	134.58	134.91	131.99	134.00	6918422
2008-07-21	134.58	134.87	132.14	132.52	5259681
2008-07-22	133.14	136.54	132.09	136.40	8968806
2008-07-23	137.74	140.66	136.64	140.37	9796808
2008-07-24	142.33	143.05	137.26	137.40	7644966
2008-07-25	138.55	139.89	135.68	137.40	5999319
2008-07-28	137.35	138.55	132.33	132.52	6159046
2008-07-29	132.95	135.92	132.81	135.92	5718148
2008-07-30	137.50	140.46	136.68	138.65	6929334
2008-07-31	137.35	138.60	135.39	135.39	6852250
2008-08-01	136.06	137.35	134.48	135.01	4681377
2008-08-04	134.67	136.06	132.85	134.82	4607281
2008-08-05	135.82	139.99	135.82	139.99	6530250
2008-08-06	139.60	139.65	137.50	138.79	4864669
2008-08-07	137.69	139.17	136.35	136.73	5192983
2008-08-08	136.78	142.33	136.73	141.85	7625304
2008-08-11	141.76	145.44	141.04	143.34	6145880
2008-08-12	143.19	144.44	141.52	142.33	4726483
2008-08-13	141.57	141.95	139.17	140.27	4838625
2008-08-14	139.36	143.05	138.84	141.28	4485883
2008-08-15	141.95	143.81	141.28	142.62	5024213
2008-08-18	143.43	145.06	139.51	140.46	5257219
2008-08-19	139.75	139.99	136.11	137.40	5258852
2008-08-20	137.55	138.45	134.43	137.11	5083428
2008-08-21	135.44	137.93	134.96	137.59	4703443
2008-08-22	138.36	139.94	138.07	139.36	3731632
2008-08-25	138.98	138.98	134.87	135.54	5384746
2008-08-26	136.35	136.35	133.91	135.30	5036884
2008-08-27	135.30	136.81	134.29	135.06	4180623
2008-08-28	135.68	138.36	135.44	137.98	5336259
2008-08-29	137.74	138.22	134.39	134.48	5885957
2008-09-02	136.59	139.51	136.11	136.54	7352489
2008-09-03	136.16	137.31	135.44	136.73	4637878
2008-09-04	135.87	136.35	132.09	132.57	7806639
2008-09-05	131.56	133.67	131.08	133.43	6260450
2008-09-08	138.22	139.60	135.20	139.22	10566650
2008-09-09	138.60	140.13	134.29	134.58	9063633
2008-09-10	135.77	136.06	132.81	134.43	6981994
2008-09-11	132.57	135.58	128.50	134.77	10262465
2008-09-12	132.71	132.76	126.01	128.02	19321643
2008-09-15	118.78	124.67	114.43	117.73	21724699
2008-09-16	106.10	121.70	106.05	119.93	22924134
2008-09-17	114.81	116.68	106.72	111.94	28493084
2008-09-18	113.62	122.18	106.20	118.64	26071886
2008-09-19	139.36	139.75	122.13	127.40	26378975
2008-09-22	131.04	131.51	122.76	125.15	6997330
2008-09-23	121.37	122.71	118.02	119.41	8019341
2008-09-24	120.03	120.03	113.95	117.68	7594169
2008-09-25	113.23	125.58	112.47	122.90	13112868
2008-09-26	118.45	123.52	117.35	120.84	5919719
2008-09-29	120.22	122.71	110.55	110.55	9583717
2008-09-30	114.24	124.67	114.24	122.04	9498286
2008-10-01	114.86	123.24	103.61	115.72	22757756
2008-10-02	109.26	109.55	105.34	106.01	64980973
2008-10-03	108.64	110.07	102.85	103.23	26864096
2008-10-06	98.30	104.67	94.23	102.32	23076639
2008-10-07	106.63	108.40	96.63	97.15	19755858
2008-10-08	95.81	105.24	95.24	98.83	17349941
2008-10-09	102.42	103.47	90.93	90.98	19653731
2008-10-10	89.50	102.90	88.06	102.90	34409425
2008-10-13	106.58	106.87	97.39	100.50	17805583
2008-10-14	106.77	107.16	94.52	99.78	19146278
2008-10-15	97.92	98.88	91.17	92.13	14317718
2008-10-16	93.37	95.53	87.63	95.19	18885308
2008-10-17	92.61	98.25	90.93	93.95	15572854
2008-10-20	96.96	97.50	92.99	96.39	11824683
2008-10-21	95.38	100.65	95.24	97.39	12860537
2008-10-22	95.91	96.67	88.54	90.74	14783275
2008-10-23	92.08	92.08	86.00	89.97	19157553
2008-10-24	83.56	87.25	82.65	85.33	16135930
2008-10-27	86.34	90.21	83.85	84.85	15094628
2008-10-28	87.92	93.80	84.85	93.28	17443035
2008-10-29	93.52	95.72	89.50	91.89	17149021
2008-10-30	94.71	95.57	90.60	92.61	11458476
2008-10-31	92.22	94.76	91.51	93.37	11493411
2008-11-03	94.66	95.14	91.89	92.37	7052730
2008-11-04	94.90	100.69	94.52	99.40	14626823
2008-11-05	99.02	100.41	94.76	95.38	10928444
2008-11-06	94.52	94.52	86.15	87.77	15924746
2008-11-07	89.11	91.41	87.49	90.26	9875408
2008-11-10	92.56	92.80	86.62	88.30	10275392
2008-11-11	87.44	87.58	83.08	85.24	13004783
2008-11-12	83.66	83.99	76.81	77.96	22141106
2008-11-13	78.54	81.02	69.78	80.69	37614450
2008-11-14	78.30	81.79	76.33	76.67	16037037
2008-11-17	76.33	78.97	73.70	77.10	12187635
2008-11-18	76.72	78.25	73.08	76.86	16892500
2008-11-19	75.95	77.53	69.16	69.16	22697243
2008-11-20	67.48	69.16	60.21	61.45	29390531
2008-11-21	64.90	67.29	61.26	67.15	21559843
2008-11-24	70.02	76.14	68.25	73.03	19904520
2008-11-25	76.29	76.96	72.22	75.47	15288577
2008-11-26	73.89	77.77	72.74	77.48	10356730
2008-11-28	78.34	82.27	77.53	82.17	7378428
2008-12-01	78.30	78.39	73.80	74.18	13070888
2008-12-02	77.24	85.14	75.47	84.28	27392068
2008-12-03	81.69	87.44	80.69	86.77	19651829
2008-12-04	85.33	87.15	81.93	83.99	14020399
2008-12-05	83.15	87.58	81.26	85.43	13402423
2008-12-08	88.16	92.37	87.82	90.36	16428564
2008-12-09	87.49	89.30	84.18	85.09	13850121
2008-12-10	86.29	88.30	84.57	86.15	9620569
2008-12-11	83.27	84.25	81.31	81.60	10083698
2008-12-12	79.44	82.75	78.49	81.89	9012699
2008-12-15	81.12	81.89	79.73	81.12	7967079
2008-12-16	81.98	86.77	81.41	85.76	14854273
2008-12-17	84.33	85.14	78.87	83.23	12808206
2008-12-18	83.94	84.04	75.47	76.38	19211810
2008-12-19	77.34	79.21	76.57	78.97	17046880
2008-12-22	79.25	79.59	75.38	76.91	9068885
2008-12-23	77.87	78.97	77.43	78.63	8158131
2008-12-24	77.05	77.67	76.19	77.10	2926260
2008-12-26	76.81	77.20	75.52	76.43	3709407
2008-12-29	76.33	76.57	73.46	74.95	6988983
2008-12-30	75.62	75.86	74.42	75.71	7304563
2008-12-31	75.71	78.20	75.47	77.53	7538167
2009-01-02	79.01	81.69	77.87	81.69	7143922
2009-01-05	82.17	82.51	78.97	79.59	9068196
2009-01-06	80.69	81.26	78.77	80.69	8900129
2009-01-07	79.78	79.92	76.62	77.10	8858085
2009-01-08	76.81	77.54	75.23	77.24	7767436
2009-01-09	77.58	78.44	75.76	76.57	6645344
2009-01-12	76.41	77.53	75.04	75.76	8172128
2009-01-13	74.90	75.09	70.45	71.50	16140845
2009-01-14	69.83	70.06	67.10	67.53	12612114
2009-01-15	67.38	67.67	63.41	65.90	17578701
2009-01-16	67.96	68.63	62.50	66.81	16125490
2009-01-20	66.76	67.43	61.26	61.88	14850660
2009-01-21	56.86	63.32	56.86	62.36	18436215
2009-01-22	59.30	64.90	57.77	64.51	18944578
2009-01-23	60.73	63.13	56.81	57.57	40806601
2009-01-26	59.73	60.54	58.24	59.44	15537339
2009-01-27	60.92	63.13	60.54	62.50	14940519
2009-01-28	63.70	65.81	63.03	64.61	14431826
2009-01-29	63.80	63.89	60.73	60.88	9973523
2009-01-30	60.88	61.26	57.48	58.05	13930645
2009-02-02	57.57	57.57	55.09	55.61	17570474
2009-02-03	56.86	56.86	54.18	54.42	15749351
2009-02-04	55.32	56.38	53.55	53.89	12894531
2009-02-05	53.07	53.98	51.02	51.93	24349533
2009-02-06	52.17	54.80	51.45	53.12	27348444
2009-02-09	54.27	61.74	53.22	60.49	29117166
2009-02-10	60.01	60.49	54.37	55.61	24538239
2009-02-11	57.19	57.67	56.04	57.14	10946606
2009-02-12	56.23	56.23	53.60	55.90	16510487
2009-02-13	55.28	56.19	54.32	54.75	10824374
2009-02-17	53.60	53.60	51.26	51.73	16722632
2009-02-18	52.98	53.36	51.11	51.97	11910235
2009-02-19	52.36	52.55	47.62	48.15	19621293
2009-02-20	46.47	47.09	42.98	44.89	40612126
2009-02-23	45.85	45.94	42.02	42.35	28001586
2009-02-24	42.83	44.32	40.34	43.46	32686460
2009-02-25	43.50	45.27	41.68	43.12	23979335
2009-02-26	44.41	46.66	43.12	43.55	19416651
2009-02-27	41.16	44.03	40.20	40.73	40088706
2009-03-02	39.67	39.72	35.94	36.37	36972303
2009-03-03	37.52	37.76	32.78	33.55	51804640
2009-03-04	34.65	34.70	27.41	32.02	94113256
2009-03-05	32.30	34.31	31.23	31.87	55665891
2009-03-06	33.50	34.70	31.87	33.79	39933986
2009-03-09	33.26	37.47	32.93	35.46	33130749
2009-03-10	38.33	43.02	38.05	42.45	46095921
2009-03-11	44.17	44.80	39.77	40.63	31431481
2009-03-12	41.78	46.81	40.34	45.80	44392655
2009-03-13	47.38	47.76	44.51	46.04	27037176
2009-03-16	47.71	49.58	45.94	46.23	28286433
2009-03-17	47.14	48.10	45.18	47.86	18819085
2009-03-18	47.52	51.16	46.42	49.39	24948405
2009-03-19	53.60	54.32	47.62	48.48	35976761
2009-03-20	48.10	48.19	44.32	45.66	31602950
2009-03-23	49.20	50.01	46.81	49.92	26615413
2009-03-24	48.91	52.21	48.10	49.82	24570778
2009-03-25	51.40	53.07	48.29	50.20	26204306
2009-03-26	51.93	52.64	50.97	52.17	20112881
2009-03-27	51.54	52.79	50.97	51.59	13081257
2009-03-30	49.44	53.46	46.81	47.52	19280094
2009-03-31	49.44	50.06	47.52	48.38	16592526
2009-04-01	47.43	49.10	46.90	48.67	14244562
2009-04-02	51.45	52.64	50.59	51.40	18331229
2009-04-03	51.73	52.60	51.26	52.36	15462684
2009-04-06	51.93	53.75	51.02	53.55	16447483
2009-04-07	52.17	52.21	50.59	50.97	13437882
2009-04-08	51.35	51.54	49.82	50.92	11981598
2009-04-09	53.79	55.66	53.07	54.22	18806684
2009-04-13	54.75	59.44	53.84	58.05	23816516
2009-04-14	59.78	59.82	54.65	55.09	22946546
2009-04-15	54.99	57.19	53.31	56.62	15025683
2009-04-16	57.72	59.49	56.04	58.72	16564188
2009-04-17	59.34	60.92	56.23	59.30	27934090
2009-04-20	57.43	58.00	53.84	54.32	17947391
2009-04-21	52.60	56.90	51.93	55.99	15426044
2009-04-22	55.80	59.73	55.13	56.47	16275345
2009-04-23	58.20	58.34	55.37	56.86	11861249
2009-04-24	57.57	59.11	57.19	57.96	12179260
2009-04-27	58.05	59.11	56.71	57.86	10215671
2009-04-28	57.19	58.77	56.38	57.43	10317062
2009-04-29	58.24	60.16	57.96	58.48	12737064
2009-04-30	59.97	61.31	59.92	60.54	14302394
2009-05-01	60.97	61.50	59.82	60.73	10003410
2009-05-04	62.02	63.03	61.31	62.69	14676019
2009-05-05	63.41	64.56	62.22	62.69	13187658
2009-05-06	64.47	66.04	63.70	65.42	16113548
2009-05-07	68.44	68.87	65.90	66.81	17767174
2009-05-08	68.82	69.63	67.67	69.54	16003268
2009-05-11	68.82	69.01	67.48	67.91	11686338
2009-05-12	68.15	68.49	63.46	65.47	14764312
2009-05-13	63.22	63.41	61.02	61.79	13328805
2009-05-14	61.12	63.08	59.82	62.41	11280554
2009-05-15	62.55	63.46	60.78	61.55	10422288
2009-05-18	62.74	64.61	62.60	64.47	9606204
2009-05-19	65.28	66.81	64.56	65.57	11513018
2009-05-20	67.15	68.82	65.76	65.90	14199867
2009-05-21	64.66	64.75	62.46	63.36	13179070
2009-05-22	63.94	64.13	62.31	62.69	6753718
2009-05-26	62.31	65.14	61.50	64.08	11990045
2009-05-27	64.47	64.61	61.55	62.17	13440181
2009-05-28	63.32	63.56	61.31	63.13	10310003
2009-05-29	63.80	64.75	58.48	64.51	10611031
2009-06-01	66.14	66.95	64.66	66.33	10799825
2009-06-02	65.57	66.28	64.85	66.04	8264508
2009-06-03	65.33	65.57	63.65	64.61	8542867
2009-06-04	65.18	65.81	64.27	65.81	7296450
2009-06-05	66.81	66.91	64.66	64.80	9457000
2009-06-08	64.61	65.52	63.84	64.90	7310142
2009-06-09	64.90	65.52	64.13	64.94	6795920
2009-06-10	65.66	65.90	62.79	64.13	10239169
2009-06-11	64.27	65.81	63.84	64.42	8928701
2009-06-12	64.37	64.70	63.60	64.66	7179800
2009-06-15	63.94	63.94	62.26	62.93	9437805
2009-06-16	63.08	63.32	60.88	61.16	11424080
2009-06-17	60.83	60.92	58.10	58.63	16210178
2009-06-18	58.34	58.56	54.85	57.29	22015745
2009-06-19	58.05	58.72	57.10	57.91	15560119
2009-06-22	56.76	56.95	55.04	55.13	12804600
2009-06-23	55.18	55.80	53.84	55.52	10871893
2009-06-24	56.33	57.57	55.61	55.99	10329850
2009-06-25	55.61	57.10	55.13	56.76	9472752
2009-06-26	56.95	57.43	55.99	56.23	8513980
2009-06-29	56.57	56.62	55.71	56.28	6587151
2009-06-30	56.66	57.14	55.28	56.09	10960324
2009-07-01	56.28	56.95	55.71	56.38	8022198
2009-07-02	55.71	56.38	54.85	54.85	8953175
2009-07-06	54.42	55.13	53.94	54.94	8184621
2009-07-07	54.89	55.23	52.45	52.69	12408173
2009-07-08	52.60	52.93	50.25	51.26	17459449
2009-07-09	52.36	52.60	50.87	51.97	10197589
2009-07-10	51.40	51.93	50.74	51.59	8764382
2009-07-13	52.07	55.04	52.02	54.85	12719892
2009-07-14	55.37	56.14	54.85	55.71	8948411
2009-07-15	57.05	58.77	56.78	58.58	11530608
2009-07-16	57.77	59.82	56.95	59.34	11556545
2009-07-17	57.00	57.33	55.28	55.76	22613763
2009-07-20	56.04	57.10	55.42	55.85	11801930
2009-07-21	56.38	56.52	54.18	54.89	12650994
2009-07-22	54.37	56.19	53.84	55.66	9769357
2009-07-23	55.76	57.81	55.37	57.19	12792804
2009-07-24	56.90	57.67	56.38	57.57	7463678
2009-07-27	58.24	59.25	57.57	58.96	9638626
2009-07-28	58.63	60.78	58.29	59.92	13189107
2009-07-29	59.54	59.54	57.96	58.67	10004537
2009-07-30	62.26	63.97	62.07	62.74	21131598
2009-07-31	63.36	64.37	62.93	64.13	13661520
2009-08-03	65.33	66.24	64.37	65.66	12378827
2009-08-04	65.37	66.14	64.08	66.14	14293683
2009-08-05	66.28	67.48	66.19	66.95	12464444
2009-08-06	67.91	69.06	67.10	68.49	15027442
2009-08-07	69.54	71.21	68.87	70.35	11975047
2009-08-10	69.97	70.97	68.87	69.73	10714134
2009-08-11	69.11	69.35	66.36	66.95	12840388
2009-08-12	66.04	68.63	65.47	67.62	11543936
2009-08-13	68.82	69.01	66.71	67.48	10472790
2009-08-14	67.53	67.72	65.90	66.62	8209164
2009-08-17	63.89	64.23	62.98	63.94	10160135
2009-08-18	64.75	65.33	64.37	65.04	7517059
2009-08-19	63.80	65.18	63.60	64.75	7544975
2009-08-20	65.37	66.43	64.94	66.09	7985094
2009-08-21	67.77	68.35	67.00	68.01	11327281
2009-08-24	68.72	69.40	67.24	67.96	10699742
2009-08-25	68.10	69.11	67.96	68.44	9639901
2009-08-26	68.15	68.44	67.07	67.53	8330178
2009-08-27	67.53	68.20	66.76	67.91	7977125
2009-08-28	68.68	68.77	66.91	67.38	9235523
2009-08-31	66.71	66.90	65.81	66.52	8387192
2009-09-01	65.76	66.43	63.60	63.84	12934306
2009-09-02	63.22	63.75	62.36	63.17	8800893
2009-09-03	63.89	64.51	63.60	64.37	6807191
2009-09-04	64.51	66.52	63.65	66.38	9653904
2009-09-08	69.49	70.30	68.72	69.39	17873241
2009-09-09	70.73	71.93	69.92	71.17	19256931
2009-09-10	71.40	71.50	69.49	70.83	14985007
2009-09-11	71.17	71.69	70.02	70.21	12652381
2009-09-14	69.63	73.75	68.92	73.46	17410508
2009-09-15	74.13	77.29	74.08	76.57	26149821
2009-09-16	78.44	82.22	78.15	81.36	33621014
2009-09-17	81.22	83.85	78.25	79.73	31883325
2009-09-18	80.79	80.79	78.63	78.97	15378001
2009-09-21	78.63	80.83	77.72	80.21	13662386
2009-09-22	81.65	82.27	80.93	81.41	11988812
2009-09-23	82.17	83.75	81.12	81.36	16801210
2009-09-24	81.65	82.17	78.20	79.35	15403652
2009-09-25	78.25	79.30	76.86	78.34	12966966
2009-09-28	78.82	80.93	78.68	80.21	9223322
2009-09-29	80.93	81.79	79.78	79.97	10097269
2009-09-30	80.55	80.69	78.06	78.58	15095445
2009-10-01	78.06	78.44	76.33	76.43	14186752
2009-10-02	73.94	74.95	72.51	73.51	16636470
2009-10-05	74.61	76.14	74.23	75.76	9262384
2009-10-06	77.24	78.49	76.57	76.96	11962249
2009-10-07	76.72	78.10	76.14	77.34	7613936
2009-10-08	78.77	79.21	77.53	77.63	9671179
2009-10-09	77.53	78.34	77.05	77.43	8800856
2009-10-12	78.30	78.92	77.87	78.15	7328410
2009-10-13	78.10	79.16	76.96	78.44	8830366
2009-10-14	80.26	80.74	79.25	80.59	11571176
2009-10-15	80.35	80.59	78.87	80.35	11541108
2009-10-16	78.25	78.54	75.86	76.96	22791845
2009-10-19	76.81	77.20	75.62	75.81	12405704
2009-10-20	75.62	75.71	74.04	74.56	12635930
2009-10-21	74.23	76.33	74.18	74.32	12085442
2009-10-22	74.18	74.56	72.31	73.41	15640164
2009-10-23	73.56	73.70	72.31	72.74	11010832
2009-10-26	72.94	73.94	70.97	71.84	12033850
2009-10-27	72.12	72.46	71.12	71.45	10933142
2009-10-28	70.69	70.93	68.68	69.01	13409097
2009-10-29	69.59	71.74	69.20	71.17	10456766
2009-10-30	71.45	71.50	67.72	68.25	16230882
2009-11-02	68.44	69.83	67.91	69.25	12643879
2009-11-03	67.96	69.25	67.82	68.53	9635205
2009-11-04	69.11	69.83	67.72	67.91	10037941
2009-11-05	68.34	69.63	68.01	69.06	8818003
2009-11-06	71.69	74.13	70.97	73.37	20631668
2009-11-09	75.14	76.19	74.66	75.86	12863609
2009-11-10	76.33	76.53	74.08	75.52	9200004
2009-11-11	76.29	76.43	74.90	75.76	8912172
2009-11-12	75.62	76.29	74.95	75.38	8210239
2009-11-13	75.42	75.62	74.47	74.95	8178987
2009-11-16	75.62	77.48	75.47	76.57	12280984
2009-11-17	76.38	76.96	76.05	76.67	6504811
2009-11-18	76.62	77.24	76.33	77.00	5946099
2009-11-19	76.19	76.38	74.54	75.42	8721412
2009-11-20	74.95	75.23	73.94	74.61	7989490
2009-11-23	75.76	76.76	75.76	76.67	9238177
2009-11-24	76.96	77.53	76.19	77.15	10088172
2009-11-25	77.72	77.77	76.75	77.43	6021373
2009-11-27	74.13	76.96	73.22	76.29	7609300
2009-11-30	75.71	76.86	75.66	76.67	8771062
2009-12-01	77.87	78.25	76.38	77.39	12254282
2009-12-02	77.15	77.63	76.38	76.91	8165581
2009-12-03	77.15	78.06	76.57	76.57	9319474
2009-12-04	78.20	78.92	76.86	77.53	11051366
2009-12-07	76.91	77.72	76.62	76.96	8052163
2009-12-08	76.09	76.24	74.90	75.23	9856520
2009-12-09	75.28	75.57	74.28	74.95	7337065
2009-12-10	75.66	75.86	74.42	74.71	6972759
2009-12-11	75.23	76.57	75.09	76.19	7056080
2009-12-14	76.48	76.91	76.19	76.33	5482183
2009-12-15	75.76	76.67	74.90	75.38	9905157
2009-12-16	75.62	75.86	74.95	75.09	9068053
2009-12-17	74.61	76.33	74.42	75.57	8534210
2009-12-18	76.14	76.14	74.60	74.61	9900307
2009-12-21	75.09	75.57	74.35	74.52	6643165
2009-12-22	74.52	75.09	73.85	74.08	6020909
2009-12-23	73.99	74.08	73.27	73.75	5292599
2009-12-24	73.61	74.08	73.51	73.89	2322517
2009-12-28	73.61	73.85	73.03	73.41	5718099
2009-12-29	73.51	74.32	73.22	73.89	6049270
2009-12-30	73.22	73.56	73.03	73.46	5618751
2009-12-31	73.08	73.41	72.41	72.41	5566440
2010-01-04	72.84	74.85	72.51	73.94	8384981
2010-01-05	73.99	74.99	73.94	74.32	8068819
2010-01-06	74.32	74.75	73.89	73.94	6933104
2010-01-07	74.08	78.87	73.85	77.77	23184026
2010-01-08	78.06	79.88	77.87	79.44	14389068
2010-01-11	80.55	80.79	79.16	80.21	9584422
2010-01-12	79.35	80.57	79.30	80.26	8077840
2010-01-13	80.21	80.98	79.30	80.55	8167796
2010-01-14	80.35	80.74	79.83	79.92	7172609
2010-01-15	79.83	80.16	78.25	78.68	9265446
2010-01-19	78.25	80.16	78.20	79.16	7587167
2010-01-20	78.97	79.84	78.15	78.97	8061947
2010-01-21	78.82	78.87	76.33	76.67	12393897
2010-01-22	79.21	80.21	77.00	77.10	20334703
2010-01-25	78.77	79.11	77.63	78.34	9395045
2010-01-26	78.15	79.92	77.82	78.25	9753356
2010-01-27	77.96	78.44	76.72	78.01	9606312
2010-01-28	78.63	78.73	76.62	77.34	9895327
2010-01-29	77.63	78.97	76.91	76.96	10145194
2010-02-01	77.53	78.20	77.05	77.77	7117557
2010-02-02	77.87	81.12	77.72	80.64	14471188
2010-02-03	80.35	81.50	79.54	79.83	8847268
2010-02-04	78.87	78.97	76.62	76.76	13762326
2010-02-05	76.76	77.48	72.98	75.57	17937894
2010-02-08	75.76	75.81	74.04	74.66	8810874
2010-02-09	75.42	76.05	73.85	74.66	12197533
2010-02-10	74.52	75.95	74.18	75.09	8547134
2010-02-11	74.75	75.57	74.08	75.47	8362092
2010-02-12	74.61	75.38	73.46	74.42	9562883
2010-02-16	75.14	77.15	75.04	76.76	8680590
2010-02-17	77.48	77.63	76.86	77.29	7569233
2010-02-18	77.05	77.96	76.96	77.72	5916687
2010-02-19	77.24	77.77	76.57	77.39	8150763
2010-02-22	77.67	78.20	77.34	77.77	5623497
2010-02-23	77.48	78.10	75.90	76.33	7921378
2010-02-24	76.48	77.24	76.00	77.15	7081316
2010-02-25	75.42	76.33	75.19	76.19	7920551
2010-02-26	76.57	77.29	76.33	76.86	7570548
2010-03-01	77.05	77.29	75.76	76.09	7849780
2010-03-02	76.19	76.33	75.76	76.09	6574070
2010-03-03	76.48	77.96	76.33	76.72	10478376
2010-03-04	76.91	77.34	76.43	77.10	5892328
2010-03-05	77.48	78.34	77.29	78.25	8148992
2010-03-08	78.34	78.82	77.72	77.87	6709612
2010-03-09	78.01	79.54	77.77	78.92	10460692
2010-03-10	78.92	79.49	78.57	79.01	8481362
2010-03-11	78.92	79.21	78.10	78.87	8113461
2010-03-12	79.37	81.65	78.97	81.55	14109420
2010-03-15	81.46	83.03	81.07	82.75	14745368
2010-03-16	83.70	86.91	83.51	86.48	28571375
2010-03-17	87.68	88.06	86.00	86.34	20062474
2010-03-18	86.58	87.39	85.71	87.05	11064421
2010-03-19	87.68	87.77	85.81	86.48	14349575
2010-03-22	85.48	86.77	85.19	86.48	8118615
2010-03-23	86.91	88.30	86.86	87.72	13447502
2010-03-24	87.87	90.64	87.43	88.30	15532015
2010-03-25	89.54	89.78	87.39	87.58	12208545
2010-03-26	87.68	89.16	87.01	87.77	10547554
2010-03-29	88.63	88.83	87.32	88.06	10490130
2010-03-30	88.39	88.44	87.34	87.58	6646077
2010-03-31	87.15	87.87	86.77	87.10	7402052
2010-04-01	87.44	88.06	87.01	87.72	5684749
2010-04-05	88.16	89.26	87.72	88.68	6985542
2010-04-06	88.30	89.26	88.11	89.02	6763301
2010-04-07	88.87	89.73	88.01	88.54	7558018
2010-04-08	88.01	89.26	87.34	88.83	7574101
2010-04-09	88.97	89.35	88.06	88.63	6826583
2010-04-12	88.83	90.84	88.73	89.54	8962553
2010-04-13	89.73	91.55	89.59	90.69	11573131
2010-04-14	91.94	92.85	90.96	92.61	10244871
2010-04-15	93.08	94.23	92.70	93.32	12890237
2010-04-16	93.04	93.08	89.26	90.79	21548060
2010-04-19	89.21	90.79	89.21	90.64	9769524
2010-04-20	91.12	91.89	90.84	90.93	7208308
2010-04-21	91.41	91.79	90.40	91.07	7302761
2010-04-22	90.50	90.98	89.06	90.69	9130572
2010-04-23	90.26	91.41	89.97	91.27	7222988
2010-04-26	91.84	92.70	91.41	92.37	8214107
2010-04-27	92.08	93.28	88.97	89.50	13703753
2010-04-28	89.35	91.36	89.26	90.69	10626001
2010-04-29	91.12	93.28	91.07	93.28	8758289
2010-04-30	93.13	94.28	89.93	90.26	14016628
2010-05-03	90.79	92.56	90.74	92.18	7519704
2010-05-04	91.22	91.27	87.82	88.92	11765453
2010-05-05	87.20	88.49	85.81	86.62	13374947
2010-05-06	86.15	86.86	71.79	82.84	22765344
2010-05-07	83.80	84.66	79.06	80.79	20683236
2010-05-10	86.34	87.92	85.57	86.34	17271411
2010-05-11	85.43	87.77	85.28	86.15	10437974
2010-05-12	86.58	88.54	86.48	88.25	8489350
2010-05-13	88.11	88.20	85.95	86.38	8040614
2010-05-14	86.00	86.34	83.32	84.42	10464453
2010-05-17	84.28	84.81	81.79	84.04	9844386
2010-05-18	84.81	85.52	81.60	82.46	9937475
2010-05-19	81.69	83.18	80.16	82.60	16869028
2010-05-20	80.45	80.52	77.77	77.82	19304661
2010-05-21	75.14	78.63	74.90	78.58	18310078
2010-05-24	78.08	78.44	76.43	76.62	9271803
2010-05-25	74.18	76.43	72.98	76.33	15279106
2010-05-26	78.22	78.92	76.43	76.62	10409937
2010-05-27	78.58	79.83	77.24	79.73	8764787
2010-05-28	79.73	79.88	77.34	78.25	8798704
2010-06-01	77.72	79.01	76.24	76.48	9140999
2010-06-02	77.34	78.44	76.33	78.25	7856980
2010-06-03	78.54	78.87	77.67	78.73	6480288
2010-06-04	76.96	76.96	74.47	75.19	14302505
2010-06-07	75.28	75.38	73.56	73.75	9152008
2010-06-08	73.99	74.42	72.03	74.08	11172068
2010-06-09	74.56	75.14	72.84	73.32	8356694
2010-06-10	74.61	75.95	74.28	75.04	9826978
2010-06-11	74.32	74.71	73.56	74.47	8856460
2010-06-14	75.47	76.00	73.46	73.65	9466790
2010-06-15	74.28	75.86	73.51	75.54	9886040
2010-06-16	75.19	77.00	74.75	75.86	10831865
2010-06-17	75.95	76.24	74.90	76.14	7130136
2010-06-18	76.57	76.81	75.90	76.33	7416092
2010-06-21	77.58	78.73	76.72	77.05	8902676
2010-06-22	77.00	77.39	75.47	75.57	8122825
2010-06-23	75.42	76.05	73.56	73.65	12196754
2010-06-24	73.61	73.94	71.80	72.17	12039462
2010-06-25	72.36	72.51	70.93	71.36	16778691
2010-06-28	71.60	72.77	71.36	71.79	7557286
2010-06-29	70.59	70.78	68.29	69.30	14364808
2010-06-30	69.25	70.30	68.68	69.01	10196916
2010-07-01	68.58	69.06	66.38	67.58	13384701
2010-07-02	67.77	68.25	65.81	66.43	9818066
2010-07-06	67.53	68.51	66.09	66.86	9645268
2010-07-07	66.95	70.16	66.81	69.97	11463922
2010-07-08	71.17	72.60	69.73	70.97	11053380
2010-07-09	71.55	71.74	70.59	71.55	5761765
2010-07-12	71.31	71.74	70.73	71.45	4798850
2010-07-13	72.84	73.46	72.55	72.79	7232588
2010-07-14	73.03	73.22	72.07	72.74	5715644
2010-07-15	72.55	73.13	71.21	72.98	9916117
2010-07-16	71.79	72.07	69.39	69.63	15676866
2010-07-19	70.06	70.54	69.25	69.97	6134115
2010-07-20	68.72	71.84	68.72	71.50	8410594
2010-07-21	72.31	72.74	70.06	71.02	8127733
2010-07-22	72.17	73.18	71.64	72.79	8038289
2010-07-23	72.79	75.86	71.93	75.19	14091912
2010-07-26	76.14	77.34	75.14	77.24	10112557
2010-07-27	78.01	79.30	77.05	77.43	8742760
2010-07-28	77.05	77.43	76.33	76.81	6559876
2010-07-29	77.29	77.72	76.29	77.29	8740129
2010-07-30	76.19	77.72	76.14	77.15	7533505
2010-08-02	78.10	78.82	78.06	78.54	8426494
2010-08-03	78.44	79.06	78.30	78.49	6886611
2010-08-04	78.54	79.01	78.34	78.87	5765494
2010-08-05	78.25	79.16	77.87	79.06	5824606
2010-08-06	78.10	78.73	77.00	78.73	7369345
2010-08-09	78.58	78.77	78.01	78.39	4989843
2010-08-10	77.48	78.20	76.37	77.77	6654539
2010-08-11	76.48	76.72	74.37	75.14	9645493
2010-08-12	73.80	75.04	73.41	74.16	7280406
2010-08-13	73.41	74.28	73.41	73.61	5206340
2010-08-16	73.18	74.13	72.51	73.99	7053694
2010-08-17	74.95	75.33	74.18	74.56	7613525
2010-08-18	74.56	75.33	74.23	75.14	5288125
2010-08-19	74.47	74.85	72.03	72.98	10292099
2010-08-20	72.65	72.65	71.26	71.93	8176073
2010-08-23	72.84	73.08	71.07	71.26	6947616
2010-08-24	70.54	70.59	68.96	69.73	11209067
2010-08-25	69.20	70.26	68.20	69.73	9599152
2010-08-26	70.16	70.88	69.11	69.39	7286102
2010-08-27	69.92	70.64	68.77	70.40	5809961
2010-08-30	70.21	70.45	69.44	69.49	4572905
2010-08-31	68.72	69.78	68.49	69.30	7403077
2010-09-01	70.50	72.27	69.87	71.84	9755330
2010-09-02	72.27	72.74	71.50	72.51	6804199
2010-09-03	73.65	74.47	72.74	73.67	8042636
2010-09-07	73.13	74.18	72.79	73.89	6920714
2010-09-08	73.65	75.57	73.32	75.14	9383726
2010-09-09	76.14	76.57	75.71	76.14	7563273
2010-09-10	76.38	76.96	75.66	76.48	5829716
2010-09-13	77.48	78.06	76.81	77.77	7038811
2010-09-14	77.43	77.91	77.10	77.34	6019938
2010-09-15	76.91	78.82	76.43	78.20	8569675
2010-09-16	77.43	78.06	77.10	77.67	5883997
2010-09-17	78.06	78.58	76.96	77.96	9062563
2010-09-20	77.87	79.44	77.67	79.21	5781133
2010-09-21	79.06	79.92	78.58	79.06	6769432
2010-09-22	79.01	79.78	78.49	78.97	5930227
2010-09-23	77.87	78.44	76.81	77.24	6647700
2010-09-24	78.15	79.73	78.01	79.73	10628728
2010-09-27	79.68	79.68	78.49	78.63	5071134
2010-09-28	78.63	79.06	77.24	78.68	6741599
2010-09-29	78.20	78.77	77.72	78.30	5515482
2010-09-30	78.77	79.88	77.29	77.77	7375301
2010-10-01	78.49	79.11	77.82	78.30	6054169
2010-10-04	78.06	78.34	76.57	77.05	5729314
2010-10-05	77.77	79.35	77.48	79.01	7826482
2010-10-06	78.92	81.36	78.77	80.88	9250004
2010-10-07	81.36	81.93	80.64	81.60	7324795
2010-10-08	81.98	82.75	81.50	81.93	6443539
2010-10-11	82.51	82.60	80.98	81.17	6534412
2010-10-12	81.22	82.80	81.07	82.27	8096685
2010-10-13	82.80	83.70	82.22	82.70	7600862
2010-10-14	83.23	83.23	81.22	82.13	7235743
2010-10-15	80.31	80.35	77.29	78.01	25645109
2010-10-18	78.06	78.20	77.05	77.77	8440847
2010-10-19	77.05	77.82	76.48	76.91	9270321
2010-10-20	77.48	77.53	76.00	76.81	8706817
2010-10-21	77.00	78.34	76.67	77.05	7438007
2010-10-22	77.10	77.53	76.62	76.84	3915185
2010-10-25	77.82	78.10	76.86	76.86	6700218
2010-10-26	76.86	78.10	76.72	77.34	6174084
2010-10-27	76.86	77.24	76.53	77.10	6327865
2010-10-28	77.63	77.99	76.72	76.96	5532919
2010-10-29	76.91	77.20	76.48	76.67	4771799
2010-11-01	77.00	77.43	76.00	76.33	6606923
2010-11-02	76.57	76.91	76.00	76.29	6318165
2010-11-03	76.38	77.05	76.00	76.86	8220047
2010-11-04	77.53	79.40	77.43	79.01	10901056
2010-11-05	79.06	80.69	79.01	80.07	8728421
2010-11-08	79.54	80.59	79.54	79.97	5977258
2010-11-09	80.50	80.50	79.16	79.54	6240959
2010-11-10	79.64	79.78	78.34	79.21	6212200
2010-11-11	78.68	79.06	77.63	78.25	5828067
2010-11-12	77.77	78.44	77.10	77.77	6039869
2010-11-15	77.67	78.63	77.43	77.53	4898230
2010-11-16	77.24	77.34	75.42	75.90	9264209
2010-11-17	75.95	76.19	75.42	75.66	4537057
2010-11-18	76.57	77.53	76.57	76.76	6261300
2010-11-19	76.86	77.67	76.33	77.63	6158221
2010-11-22	77.24	77.24	75.52	76.72	8213334
2010-11-23	75.76	76.05	74.80	75.42	6993623
2010-11-24	75.66	76.48	75.52	76.29	5311323
2010-11-26	75.52	76.00	75.38	75.62	2180711
2010-11-29	75.28	76.81	75.04	76.43	7064192
2010-11-30	75.38	76.33	75.23	75.76	6735597
2010-12-01	76.72	78.01	76.72	78.01	8618145
2010-12-02	77.96	79.83	77.91	79.83	10098508
2010-12-03	78.92	80.40	78.77	80.31	6282414
2010-12-06	79.92	80.69	79.59	79.92	7347047
2010-12-07	80.98	82.70	80.79	81.50	12057483
2010-12-08	81.41	81.98	80.69	81.55	5943893
2010-12-09	82.36	82.46	81.65	81.98	4886201
2010-12-10	82.41	85.57	82.32	84.81	15736336
2010-12-13	85.62	85.67	83.99	84.33	8484438
2010-12-14	84.52	85.64	84.14	84.66	9545822
2010-12-15	84.42	84.76	83.13	83.70	8844555
2010-12-16	83.90	85.52	83.61	85.04	6740192
2010-12-17	84.85	85.04	84.09	84.71	8156324
2010-12-20	85.04	85.19	84.47	84.71	5068564
2010-12-21	85.09	86.15	84.90	85.67	5229623
2010-12-22	85.33	86.53	85.28	86.43	5372700
2010-12-23	86.15	86.86	86.05	86.34	3873055
2010-12-27	85.76	87.25	85.76	87.05	4165011
2010-12-28	87.15	88.11	86.91	87.68	5965497
2010-12-29	87.92	88.49	87.39	87.44	4321159
2010-12-30	87.49	87.82	86.91	87.05	3612314
2010-12-31	86.86	87.82	86.77	87.53	3384646
2011-01-03	88.49	88.54	87.20	87.49	6603515
2011-01-04	87.77	89.06	86.72	89.06	9877432
2011-01-05	88.63	89.59	88.16	89.21	6415298
2011-01-06	89.45	89.59	88.16	88.83	4955008
2011-01-07	88.92	89.30	87.10	88.20	7167059
2011-01-10	89.06	89.73	88.35	88.59	7874561
2011-01-11	89.52	90.02	88.90	89.16	5824160
2011-01-12	88.87	89.64	88.44	89.35	7652643
2011-01-13	89.64	89.97	88.83	89.02	5601913
2011-01-14	89.06	90.17	88.78	90.06	5279453
2011-01-18	90.84	90.88	88.83	89.02	8813231
2011-01-19	89.06	89.18	87.05	87.72	10273762
2011-01-20	88.35	88.97	86.96	88.20	8466590
2011-01-21	92.41	95.57	92.13	94.47	28635014
2011-01-24	95.38	96.29	94.47	95.91	12318407
2011-01-25	95.62	97.06	94.76	95.62	12623379
2011-01-26	96.58	96.67	95.33	95.33	8469197
2011-01-27	95.53	97.30	95.24	97.06	8480063
2011-01-28	97.58	99.26	96.29	96.67	12773700
2011-01-31	96.34	97.10	96.20	96.39	6465413
2011-02-01	97.54	100.02	97.15	99.55	8538034
2011-02-02	99.74	100.31	98.83	99.11	5284530
2011-02-03	98.83	99.38	97.73	99.31	5147394
2011-02-04	99.50	99.55	97.63	98.40	5388509
2011-02-07	99.40	100.50	99.21	99.88	5673355
2011-02-08	100.29	101.99	100.07	101.84	6867535
2011-02-09	101.94	102.56	100.79	101.99	7632063
2011-02-10	101.32	101.99	100.22	101.79	6276915
2011-02-11	100.69	102.61	100.65	102.08	5081927
2011-02-14	102.94	103.61	102.66	102.90	5425494
2011-02-15	102.66	102.85	101.65	102.70	4952364
2011-02-16	102.51	102.85	101.70	102.61	4876186
2011-02-17	101.84	103.28	101.75	102.99	4582401
2011-02-18	103.06	103.37	101.94	102.61	5685927
2011-02-22	99.93	101.51	98.88	99.64	9065028
2011-02-23	98.21	99.02	96.10	97.49	10619496
2011-02-24	96.29	98.83	96.20	98.49	8166436
2011-02-25	99.11	99.93	98.11	99.64	5711559
2011-02-28	100.26	100.84	99.64	100.12	5333031
2011-03-01	101.08	101.32	96.87	96.91	7750954
2011-03-02	96.58	98.78	96.48	97.25	6139393
2011-03-03	99.93	100.17	99.07	99.31	5778059
2011-03-04	99.78	99.83	96.63	97.49	7645487
2011-03-07	97.63	98.54	95.76	97.54	8301130
2011-03-08	97.77	99.50	96.96	98.72	6294473
2011-03-09	98.47	99.11	97.15	98.73	6217083
2011-03-10	96.96	98.25	95.86	96.20	10108455
2011-03-11	95.48	98.01	95.43	97.44	7024649
2011-03-14	95.53	96.15	93.08	95.33	11396430
2011-03-15	90.17	94.57	89.02	93.85	16696519
2011-03-16	92.75	93.37	89.54	90.69	16517421
2011-03-17	92.22	93.95	91.22	91.98	10448445
2011-03-18	93.99	94.52	91.98	92.13	10003196
2011-03-21	94.19	94.76	93.56	94.38	6629118
2011-03-22	94.62	94.62	93.18	93.28	5822363
2011-03-23	93.08	93.61	92.13	93.47	5536027
2011-03-24	94.19	94.76	93.23	94.66	5478640
2011-03-25	95.00	95.38	94.23	94.52	5006679
2011-03-28	94.81	95.14	94.09	94.52	4432790
2011-03-29	94.09	95.29	93.47	95.05	4505974
2011-03-30	95.62	97.06	95.38	96.24	5834749
2011-03-31	96.10	96.43	95.53	95.96	5121489
2011-04-01	96.39	98.11	96.29	97.34	6054069
2011-04-04	99.21	99.31	97.82	98.25	5677495
2011-04-05	98.01	98.73	97.15	97.30	5202063
2011-04-06	98.44	98.68	97.49	98.35	6360552
2011-04-07	98.06	98.11	96.63	97.39	6519960
2011-04-08	98.04	98.21	96.05	96.63	6067258
2011-04-11	96.87	97.49	96.10	96.58	3663899
2011-04-12	95.81	96.48	94.76	95.76	6098705
2011-04-13	95.96	96.24	95.09	95.43	5007633
2011-04-14	95.00	96.10	93.80	95.72	5500750
2011-04-15	95.96	97.15	95.67	95.91	6268501
2011-04-18	94.62	95.72	93.37	95.62	7957457
2011-04-19	95.67	97.34	95.38	97.01	7941879
2011-04-20	98.21	98.30	97.06	97.63	6955047
2011-04-21	99.45	99.55	94.42	95.48	15214504
2011-04-25	96.39	96.43	95.19	95.19	6978031
2011-04-26	95.91	97.30	95.72	96.20	6559492
2011-04-27	96.63	99.78	96.43	98.83	11045781
2011-04-28	99.02	99.40	97.97	98.59	5265318
2011-04-29	99.16	99.26	97.63	97.87	5188751
2011-05-02	99.07	99.11	97.77	98.01	4518611
2011-05-03	97.42	98.83	97.39	98.78	5010375
2011-05-04	98.40	98.88	96.43	97.01	7242710
2011-05-05	96.82	97.15	94.81	95.24	7164731
2011-05-06	96.63	96.91	95.48	95.76	5461078
2011-05-09	95.57	96.24	95.24	96.05	4769059
2011-05-10	96.39	97.73	96.29	97.15	4774275
2011-05-11	96.72	97.68	95.72	96.15	4815238
2011-05-12	95.72	96.58	95.24	96.39	4795311
2011-05-13	96.29	96.39	94.57	95.19	5277227
2011-05-16	95.00	95.67	94.19	94.57	5722332
2011-05-17	93.90	94.42	93.13	93.75	5968129
2011-05-18	93.75	95.09	92.89	94.57	5765894
2011-05-19	95.09	95.96	94.95	95.53	5388521
2011-05-20	95.38	95.43	93.71	93.90	5692370
2011-05-23	92.46	93.23	91.55	92.80	4880294
2011-05-24	92.99	93.42	91.17	91.41	5713068
2011-05-25	90.93	92.65	90.79	91.98	5379658
2011-05-26	91.55	93.28	91.55	92.94	5203400
2011-05-27	93.28	93.71	92.94	93.04	3778485
2011-05-31	94.19	94.38	93.23	93.99	6646872
2011-06-01	93.18	93.80	91.41	91.55	8127496
2011-06-02	91.70	92.27	90.64	91.36	5033291
2011-06-03	90.12	90.88	89.73	90.07	6139386
2011-06-06	89.54	89.97	88.01	88.35	7558784
2011-06-07	88.73	89.50	88.39	88.44	6621467
2011-06-08	88.49	89.35	88.06	88.59	6527718
2011-06-09	88.78	89.78	88.49	88.92	4924628
2011-06-10	88.59	88.63	86.82	87.68	6979775
2011-06-13	87.63	88.63	87.20	88.01	5306772
2011-06-14	88.68	89.73	88.54	89.02	6170703
2011-06-15	88.39	89.35	87.68	88.01	7308597
2011-06-16	87.15	89.06	87.10	88.25	6886391
2011-06-17	89.16	89.45	87.75	88.49	7074999
2011-06-20	87.77	88.83	87.58	88.44	4863191
2011-06-21	89.02	90.64	88.83	90.02	7348661
2011-06-22	89.45	90.02	88.83	88.83	6012354
2011-06-23	87.77	88.01	86.19	87.96	8669307
2011-06-24	88.16	88.20	86.00	86.00	10103858
2011-06-27	86.19	88.16	86.15	87.49	5805752
2011-06-28	87.72	88.25	86.91	88.25	4837683
2011-06-29	88.73	89.06	88.06	88.83	4848857
2011-06-30	88.97	90.45	88.83	90.26	5632719
2011-07-01	90.26	92.18	89.73	91.89	6983799
2011-07-05	91.98	92.13	90.50	91.12	5238396
2011-07-06	90.79	91.41	90.74	91.17	3947753
2011-07-07	92.03	93.08	91.60	92.37	5621466
2011-07-08	91.31	91.41	90.21	90.88	6832660
2011-07-11	89.59	89.88	88.54	89.16	5820055
2011-07-12	88.20	89.30	87.96	87.96	5894260
2011-07-13	88.68	90.12	88.54	88.59	7143229
2011-07-14	89.26	89.97	88.39	88.68	5468616
2011-07-15	88.78	89.40	87.53	88.11	6317883
2011-07-18	87.72	88.01	86.91	87.53	4945158
2011-07-19	88.06	89.21	87.82	88.92	5709709
2011-07-20	89.73	90.50	89.02	89.93	6070425
2011-07-21	90.84	92.27	90.26	91.70	8393521
2011-07-22	92.99	93.47	90.69	91.12	10269420
2011-07-25	90.79	91.60	90.21	90.74	5477846
2011-07-26	90.93	91.12	88.54	88.83	8545200
2011-07-27	88.39	88.59	86.38	86.67	9767784
2011-07-28	86.82	88.35	86.58	86.67	6084991
2011-07-29	86.10	86.67	85.09	85.71	8771614
2011-08-01	88.01	88.16	84.61	86.00	8638888
2011-08-02	84.90	85.57	82.13	82.36	12108730
2011-08-03	82.56	83.75	81.65	83.61	10771733
2011-08-04	82.27	82.65	78.58	78.82	16014552
2011-08-05	79.73	81.12	77.05	79.01	15537034
2011-08-08	74.99	77.20	73.22	73.85	21704220
2011-08-09	74.61	76.38	70.93	76.38	24806363
2011-08-10	75.86	76.05	71.84	72.22	16857410
2011-08-11	72.51	76.19	71.79	75.04	16476629
2011-08-12	76.76	77.15	75.57	76.00	9351186
2011-08-15	77.39	78.54	76.96	78.44	8160592
2011-08-16	77.72	77.87	76.33	77.29	7416139
2011-08-17	78.01	79.16	76.96	77.67	6349065
2011-08-18	75.33	75.52	72.74	73.41	14807495
2011-08-19	72.27	74.71	71.93	72.22	9963729
2011-08-22	74.42	74.42	72.03	72.31	8678834
2011-08-23	72.60	74.37	72.31	74.37	8765124
2011-08-24	74.08	75.38	73.80	75.23	8175026
2011-08-25	76.29	76.81	73.41	73.94	8478117
2011-08-26	73.70	75.04	72.27	74.37	7796826
2011-08-29	75.57	76.86	75.38	76.76	5970701
2011-08-30	76.33	77.72	75.38	77.15	6070635
2011-08-31	77.72	78.92	77.34	78.06	7859843
2011-09-01	78.06	78.73	77.29	77.53	7652389
2011-09-02	75.86	76.19	74.42	75.42	7718605
2011-09-06	72.98	73.18	71.79	72.98	12184534
2011-09-07	74.18	75.86	73.89	75.62	7529913
2011-09-08	75.09	75.76	74.13	74.61	14740098
2011-09-09	73.61	75.14	71.93	72.22	18055116
2011-09-12	71.84	73.15	70.45	71.84	21224648
2011-09-13	71.88	73.99	71.12	73.75	10412577
2011-09-14	74.08	76.76	72.74	75.57	11417563
2011-09-15	76.09	77.05	75.81	76.96	8416939
2011-09-16	77.63	78.49	76.91	78.15	11150613
2011-09-19	76.48	77.87	75.95	77.43	6769190
2011-09-20	77.77	78.73	76.76	76.76	7029988
2011-09-21	76.43	76.91	73.51	73.61	9298907
2011-09-22	71.60	72.84	70.93	71.98	14212299
2011-09-23	71.31	72.98	71.12	72.79	8189827
2011-09-26	73.70	74.75	72.12	74.52	11738569
2011-09-27	75.66	76.91	74.99	75.42	10049660
2011-09-28	75.38	76.57	73.80	73.94	7175378
2011-09-29	75.71	76.33	74.18	75.90	7587370
2011-09-30	74.90	75.28	72.70	72.84	9546045
2011-10-03	72.27	73.65	70.26	70.30	11587699
2011-10-04	69.35	71.36	67.10	71.12	13997512
2011-10-05	71.50	73.37	70.59	73.08	9943230
2011-10-06	73.08	74.37	71.60	74.32	8118889
2011-10-07	75.14	75.33	72.94	74.18	8196359
2011-10-10	75.57	77.24	75.42	77.24	7027039
2011-10-11	76.48	77.63	76.38	77.24	5750682
2011-10-12	77.77	79.35	77.77	78.49	7720135
2011-10-13	77.67	78.06	76.67	77.63	5767010
2011-10-14	78.58	79.68	78.49	79.44	5642831
2011-10-17	78.92	79.44	77.48	77.67	5858959
2011-10-18	77.77	81.26	77.72	79.97	8182118
2011-10-19	79.97	80.74	78.54	79.06	6487726
2011-10-20	79.30	80.38	78.15	79.59	6886416
2011-10-21	78.34	79.11	77.20	78.06	14216795
2011-10-24	78.34	79.88	78.10	78.73	8381297
2011-10-25	78.77	78.92	76.81	77.63	10295632
2011-10-26	78.54	79.01	77.63	78.25	8325070
2011-10-27	81.17	83.75	80.45	82.44	13815738
2011-10-28	82.24	82.99	81.89	82.56	7221711
2011-10-31	81.26	81.41	79.92	79.97	6239116
2011-11-01	77.20	78.25	76.43	76.67	11223240
2011-11-02	78.34	79.06	77.34	77.77	6021051
2011-11-03	79.06	79.88	78.30	79.78	6860219
2011-11-04	79.21	79.25	77.67	78.44	5209807
2011-11-07	78.34	78.63	77.10	78.44	5152710
2011-11-08	78.68	78.92	77.82	78.87	6738481
2011-11-09	77.29	77.48	75.38	75.86	9829010
2011-11-10	76.96	77.48	76.43	76.86	7409710
2011-11-11	77.72	78.82	77.67	78.01	6278473
2011-11-14	77.63	77.91	76.67	77.05	5019749
2011-11-15	76.72	78.10	76.72	77.53	4972127
2011-11-16	76.91	77.77	76.19	76.33	6617547
2011-11-17	76.48	76.81	74.18	74.85	8434101
2011-11-18	75.47	75.86	74.75	74.90	5855893
2011-11-21	74.08	74.13	72.74	72.94	8409729
2011-11-22	73.18	73.18	71.69	71.74	9368085
2011-11-23	71.36	71.55	70.45	70.50	8366983
2011-11-25	70.64	71.88	70.35	70.35	2895453
2011-11-28	72.89	72.98	70.26	70.83	9703697
2011-11-29	71.36	72.51	70.93	71.40	10057817
2011-11-30	73.27	76.14	73.03	76.14	12327472
2011-12-01	76.05	76.57	75.28	76.14	7275340
2011-12-02	76.76	78.01	76.76	77.00	8554793
2011-12-05	78.25	78.97	77.43	78.15	7698116
2011-12-06	78.97	80.98	78.82	80.02	10377160
2011-12-07	79.83	80.55	79.11	80.12	8166892
2011-12-08	79.35	79.68	77.77	78.06	9965636
2011-12-09	78.39	81.26	78.30	80.59	10717239
2011-12-12	79.97	80.69	78.10	78.77	22425680
2011-12-13	79.25	80.02	78.01	78.58	9233292
2011-12-14	78.20	80.26	78.01	79.49	11136883
2011-12-15	80.50	80.74	79.40	80.35	7679788
2011-12-16	81.07	81.79	80.93	81.41	12061657
2011-12-19	81.22	81.84	80.35	80.69	8287852
2011-12-20	81.60	83.23	81.55	82.70	7683909
2011-12-21	82.89	85.04	82.08	84.66	10036261
2011-12-22	84.71	86.82	84.47	86.38	11954066
2011-12-23	86.24	87.49	85.91	87.25	5886264
2011-12-27	87.01	87.10	86.19	86.19	5282178
2011-12-28	86.15	86.24	84.81	85.33	4909069
2011-12-29	85.24	86.72	85.14	86.48	5408707
2011-12-30	86.29	86.53	85.57	85.71	3925964
2012-01-03	87.25	88.54	87.25	87.87	7339141
2012-01-04	87.63	89.02	87.49	88.83	5344601
2012-01-05	88.35	89.02	87.53	88.78	5727391
2012-01-06	89.64	89.93	88.83	89.26	6384653
2012-01-09	89.69	90.36	88.83	90.26	5873424
2012-01-10	90.98	91.17	89.11	89.59	7418177
2012-01-11	88.78	90.69	88.54	90.36	5983530
2012-01-12	90.74	90.93	89.78	90.60	4869762
2012-01-13	89.88	90.17	89.02	90.17	5256359
2012-01-17	90.88	91.41	89.40	89.69	6151854
2012-01-18	88.92	91.17	88.83	91.03	6614075
2012-01-19	91.07	91.84	90.60	91.65	6738443
2012-01-20	90.02	91.88	89.40	91.65	11554027
2012-01-23	91.36	92.08	90.45	90.64	6323071
2012-01-24	90.17	90.26	89.73	90.17	4967085
2012-01-25	90.12	91.70	89.93	91.55	6406270
2012-01-26	92.18	92.22	90.84	91.27	5311681
2012-01-27	90.93	91.55	90.55	91.07	4077211
2012-01-30	90.12	90.57	89.50	90.45	4716385
2012-01-31	90.84	90.98	89.45	89.54	5782220
2012-02-01	90.64	91.22	89.73	89.83	6502995
2012-02-02	90.21	90.60	89.50	89.73	4727346
2012-02-03	90.93	91.41	90.55	91.03	5610821
2012-02-06	90.88	91.65	90.69	91.17	5342384
2012-02-07	91.03	91.89	90.50	91.79	4506104
2012-02-08	91.84	92.41	91.31	92.08	4210099
2012-02-09	92.41	92.61	91.46	91.55	5522927
2012-02-10	90.88	90.98	89.83	90.33	13694314
2012-02-13	91.07	91.31	90.45	91.27	13037386
2012-02-14	90.60	91.34	89.97	90.64	4904290
2012-02-15	90.98	91.03	89.50	89.78	5179843
2012-02-16	90.26	91.07	89.97	90.98	5064660
2012-02-17	91.79	92.46	91.46	92.27	7260436
2012-02-21	92.94	93.32	92.46	92.89	5241400
2012-02-22	92.99	93.18	91.79	92.80	5110388
2012-02-23	91.27	92.70	90.93	92.41	5704139
2012-02-24	92.65	92.70	91.60	92.08	2990879
2012-02-27	91.03	92.40	90.84	91.27	4691403
2012-02-28	91.51	91.84	90.88	91.70	4378449
2012-02-29	91.79	92.13	90.98	91.17	5583734
2012-03-01	91.65	91.84	91.07	91.51	4667384
2012-03-02	91.60	91.60	90.45	90.79	4528810
2012-03-05	90.69	90.84	89.64	90.21	4446568
2012-03-06	89.02	89.06	87.68	88.16	7031692
2012-03-07	88.92	90.21	88.78	89.83	6806398
2012-03-08	90.84	91.36	90.55	91.07	4498109
2012-03-09	91.03	91.79	90.55	91.12	4685881
2012-03-12	91.36	91.84	91.12	91.55	4419232
2012-03-13	91.89	94.09	91.36	93.75	7990645
2012-03-14	93.95	95.19	93.71	94.71	8919739
2012-03-15	95.09	96.67	95.05	96.48	9541017
2012-03-16	96.96	97.15	95.76	96.67	9905665
2012-03-19	96.10	97.44	96.00	96.72	5340888
2012-03-20	95.81	96.72	95.62	96.05	5942258
2012-03-21	96.48	97.25	95.91	96.05	6388251
2012-03-22	95.48	95.53	94.23	95.00	6344856
2012-03-23	94.71	95.29	94.28	94.66	4276740
2012-03-26	95.62	96.24	95.33	95.96	5370990
2012-03-27	96.29	96.39	95.76	95.91	4790406
2012-03-28	95.81	100.50	94.59	95.76	6929134
2012-03-29	94.86	95.57	94.33	95.48	5083284
2012-03-30	96.05	96.34	95.48	96.05	5123688
2012-04-02	95.86	96.24	95.24	95.81	5521320
2012-04-03	95.57	95.81	94.76	95.53	5475254
2012-04-04	94.04	94.81	93.90	94.47	5462441
2012-04-05	93.85	94.33	93.13	93.28	4995469
2012-04-09	91.41	92.22	91.27	91.89	4545159
2012-04-10	91.51	91.55	89.50	89.69	6806809
2012-04-11	91.03	91.65	90.84	90.98	4728507
2012-04-12	90.98	92.46	90.74	92.37	3528225
2012-04-13	91.79	91.79	90.26	90.36	5039957
2012-04-16	90.84	91.55	90.21	90.45	3758342
2012-04-17	91.07	92.65	90.55	92.56	4440793
2012-04-18	92.03	92.56	91.12	91.41	4167016
2012-04-19	91.74	92.13	90.79	91.60	6521125
2012-04-20	92.99	93.99	92.13	92.65	8492289
2012-04-23	91.22	91.51	90.64	91.27	6506189
2012-04-24	91.84	93.80	91.46	93.52	6196572
2012-04-25	94.62	94.81	92.94	93.08	6044209
2012-04-26	92.99	94.33	92.85	93.90	4324241
2012-04-27	94.23	95.09	93.80	94.66	4674449
2012-04-30	94.19	94.38	93.04	93.71	4110208
2012-05-01	93.71	95.48	93.13	94.76	4377701
2012-05-02	94.38	94.66	93.42	94.62	4208803
2012-05-03	94.76	94.76	93.66	93.85	3025153
2012-05-04	93.61	93.75	92.13	92.56	4349865
2012-05-07	91.65	93.23	91.60	92.46	4468869
2012-05-08	92.03	92.51	91.03	92.13	5038140
2012-05-09	90.93	91.12	89.69	90.50	7713399
2012-05-10	91.51	92.03	90.98	91.36	4416813
2012-05-11	90.55	92.22	90.50	90.98	3286159
2012-05-14	90.07	90.17	88.78	89.02	5872284
2012-05-15	88.78	89.35	87.68	88.06	5946063
2012-05-16	90.40	92.18	89.54	90.93	10629361
2012-05-17	90.69	91.55	90.31	90.36	6521185
2012-05-18	90.69	91.70	90.21	90.69	7642441
2012-05-21	90.88	91.84	90.69	91.51	4826101
2012-05-22	91.70	92.32	91.22	91.79	5899326
2012-05-23	91.51	91.94	89.73	91.79	7937970
2012-05-24	91.65	92.80	91.03	92.13	5235166
2012-05-25	92.32	92.94	91.51	91.89	3356205
2012-05-29	92.32	92.99	91.89	92.61	4456291
2012-05-30	91.84	91.89	90.88	91.12	5230710
2012-05-31	90.98	91.98	90.31	91.36	6132228
2012-06-01	90.07	90.88	88.10	88.73	7618673
2012-06-04	88.25	88.59	86.38	86.86	8324758
2012-06-05	86.53	87.58	86.24	87.29	4805860
2012-06-06	88.01	90.36	87.63	90.36	5360647
2012-06-07	91.36	91.89	90.45	90.93	17419585
2012-06-08	90.84	92.13	90.45	91.89	13492259
2012-06-11	92.61	92.99	91.27	91.46	6431595
2012-06-12	91.70	93.23	91.36	93.23	5888221
2012-06-13	92.13	93.52	91.89	92.70	5027186
2012-06-14	92.65	94.62	92.08	94.38	7792975
2012-06-15	95.09	95.72	94.52	95.72	7475423
2012-06-18	95.14	95.62	94.52	94.52	5247090
2012-06-19	95.09	96.39	95.00	95.72	5397894
2012-06-20	95.72	96.43	95.00	96.20	5843373
2012-06-21	95.67	96.05	93.13	93.47	7616695
2012-06-22	94.19	95.29	93.37	94.81	6424393
2012-06-25	93.23	93.80	92.32	93.42	5582974
2012-06-26	93.52	95.24	93.37	94.76	7342471
2012-06-27	95.29	96.63	95.19	96.34	6724613
2012-06-28	95.33	96.67	95.09	96.67	7109504
2012-06-29	97.73	99.74	97.73	99.74	9128204
2012-07-02	99.26	99.64	97.06	98.06	7716006
2012-07-03	97.54	98.11	97.30	97.77	2655921
2012-07-05	97.34	98.01	97.10	97.30	3630917
2012-07-06	96.48	96.96	95.48	95.72	7031359
2012-07-09	95.67	95.91	95.29	95.91	4122641
2012-07-10	95.91	96.05	93.30	93.90	6825256
2012-07-11	94.19	94.71	93.52	94.19	5345647
2012-07-12	93.32	93.99	92.65	93.04	6273522
2012-07-13	93.37	95.09	93.13	94.62	4052680
2012-07-16	93.37	93.85	92.99	93.75	4471482
2012-07-17	93.99	95.00	92.99	94.38	6494242
2012-07-18	94.04	95.05	93.75	94.95	4910875
2012-07-19	95.43	95.43	93.99	94.76	5242363
2012-07-20	95.19	97.49	93.08	95.09	14508083
2012-07-23	93.61	96.34	93.42	96.15	7687716
2012-07-24	96.00	96.15	94.47	95.57	6862047
2012-07-25	96.00	96.48	95.62	95.72	5323675
2012-07-26	96.67	99.07	96.48	98.40	7160282
2012-07-27	98.73	100.50	98.40	100.12	10036380
2012-07-30	99.50	100.07	99.02	99.55	5624916
2012-07-31	99.31	99.98	99.31	99.31	4791592
2012-08-01	99.83	100.26	99.11	99.21	4467677
2012-08-02	98.21	99.07	96.67	98.21	5500495
2012-08-03	99.64	100.50	99.40	100.31	4736551
2012-08-06	100.36	101.36	100.02	100.36	4270739
2012-08-07	101.17	101.41	100.93	101.08	3890042
2012-08-08	100.74	100.93	100.02	100.55	4043401
2012-08-09	100.22	101.08	100.22	100.79	3895263
2012-08-10	100.50	100.98	100.22	100.98	3052377
2012-08-13	100.69	100.79	99.93	100.45	3359859
2012-08-14	100.89	101.03	100.02	100.22	3762115
2012-08-15	99.83	100.65	99.50	100.31	3608777
2012-08-16	99.88	101.17	99.64	100.74	4200361
2012-08-17	100.98	100.98	100.22	100.50	3754059
2012-08-20	100.26	100.60	99.69	100.17	3423857
2012-08-21	100.34	100.74	99.55	99.78	3804989
2012-08-22	99.40	99.88	99.11	99.45	3502145
2012-08-23	99.26	99.50	98.73	98.78	4567379
2012-08-24	98.54	100.02	98.35	99.55	3667566
2012-08-27	99.64	100.26	99.50	99.78	3597026
2012-08-28	99.35	100.12	99.35	99.59	3239211
2012-08-29	99.64	100.26	99.59	99.64	2491000
2012-08-30	99.16	99.45	98.68	98.78	2655501
2012-08-31	99.35	99.69	98.64	99.11	3710728
2012-09-04	98.73	99.02	98.01	98.16	4772028
2012-09-05	98.35	99.40	98.16	98.83	4129336
2012-09-06	99.88	102.03	99.78	101.99	6647414
2012-09-07	102.03	103.33	101.94	103.33	4547664
2012-09-10	102.80	103.61	102.56	102.80	4210275
2012-09-11	102.85	103.80	102.42	103.33	4199162
2012-09-12	103.71	104.95	103.66	104.76	5376775
2012-09-13	104.19	106.44	104.09	105.38	13974278
2012-09-14	106.25	107.06	105.19	105.81	12522607
2012-09-17	104.95	105.53	104.81	105.53	9911226
2012-09-18	105.24	106.44	105.10	106.44	4854334
2012-09-19	106.72	107.63	106.48	107.35	5058433
2012-09-20	106.20	107.54	105.86	107.35	5460171
2012-09-21	107.92	108.59	107.49	107.83	8322263
2012-09-24	107.20	107.44	106.72	107.01	4600591
2012-09-25	107.16	108.47	106.72	106.77	5880037
2012-09-26	106.05	106.48	105.62	105.77	5140765
2012-09-27	106.44	109.40	105.91	108.78	8413800
2012-09-28	108.97	109.88	108.24	108.69	8867107
2012-10-01	108.76	110.07	108.69	109.17	5319934
2012-10-02	109.74	110.03	108.69	109.07	5662257
2012-10-03	109.40	109.98	108.73	109.64	4116174
2012-10-04	109.84	110.31	108.97	109.84	5043430
2012-10-05	110.27	110.94	110.07	110.65	4790110
2012-10-08	109.45	110.03	109.36	109.69	3025366
2012-10-09	109.79	109.93	108.16	108.26	4897741
2012-10-10	108.21	108.83	107.25	107.35	4098002
2012-10-11	108.11	108.69	107.59	107.73	3020864
2012-10-12	108.06	108.69	107.25	107.59	4119717
2012-10-15	107.87	108.64	107.63	108.35	3697605
2012-10-16	109.07	109.50	108.02	108.35	4459270
2012-10-17	108.97	109.69	108.73	109.64	3534146
2012-10-18	109.17	110.46	109.12	109.17	5393355
2012-10-19	107.73	107.83	104.67	105.43	13485268
2012-10-22	104.62	105.05	101.70	103.85	10843123
2012-10-23	102.18	102.42	101.46	101.84	7037422
2012-10-24	102.56	102.70	101.65	101.75	5287232
2012-10-25	102.90	103.23	100.65	101.75	5721750
2012-10-26	101.41	102.39	100.84	101.03	5353512
2012-10-31	101.75	102.03	100.36	100.79	4897859
2012-11-01	100.65	102.37	100.60	102.13	5779344
2012-11-02	103.04	103.76	101.75	101.99	5935013
2012-11-05	101.46	102.75	101.46	102.46	3750310
2012-11-06	102.94	104.21	102.66	103.33	4092081
2012-11-07	102.23	102.99	100.84	101.12	5656675
2012-11-08	101.27	101.41	99.93	99.98	5096435
2012-11-09	99.35	101.94	99.07	100.50	5038457
2012-11-12	100.69	101.17	99.93	99.98	2727372
2012-11-13	98.59	100.26	98.44	98.97	5136134
2012-11-14	99.21	99.31	95.48	95.76	8192427
2012-11-15	95.24	96.82	95.24	96.00	6470964
2012-11-16	96.20	96.63	95.09	96.43	5661940
2012-11-19	97.68	99.16	97.58	98.88	4785421
2012-11-20	98.92	99.02	97.49	98.68	3355801
2012-11-21	99.07	99.26	98.44	98.97	5127561
2012-11-23	99.59	100.69	99.21	100.69	4432054
2012-11-26	99.93	100.84	99.88	100.79	5968618
2012-11-27	100.69	101.46	99.78	99.88	4125710
2012-11-28	99.31	101.22	98.11	101.17	4348360
2012-11-29	101.65	102.23	100.26	101.12	3454163
2012-11-30	101.17	101.75	100.69	101.12	4732769
2012-12-03	101.36	101.60	99.55	99.64	3749740
2012-12-04	99.88	100.55	99.11	99.83	4602448
2012-12-05	100.07	102.23	99.83	101.60	5808307
2012-12-06	101.46	102.37	100.89	102.27	4094173
2012-12-07	102.61	102.80	101.65	102.70	4194729
2012-12-10	102.56	102.90	102.23	102.37	3450839
2012-12-11	102.80	104.09	102.23	102.94	5721160
2012-12-12	103.42	105.05	103.23	104.24	5301705
2012-12-13	104.04	104.91	103.13	103.47	4246734
2012-12-14	103.42	104.14	103.13	103.47	5942069
2012-12-17	103.80	105.05	103.80	104.95	6060952
2012-12-18	104.57	104.86	102.46	103.80	10139941
2012-12-19	103.57	103.66	100.36	100.55	11541334
2012-12-20	100.07	101.65	99.88	100.74	6353929
2012-12-21	99.74	100.45	98.40	99.93	10107022
2012-12-24	99.50	100.31	99.31	99.64	1887694
2012-12-26	99.59	100.22	99.11	99.40	3569662
2012-12-27	99.55	99.88	97.72	99.02	4802810
2012-12-28	97.87	99.11	97.77	97.82	4050412
2012-12-31	97.10	100.50	96.96	100.45	7350009
2013-01-02	102.94	103.09	101.46	102.13	5761184
2013-01-03	102.80	102.85	100.74	100.98	6064177
2013-01-04	101.51	101.75	101.08	101.46	3725323
2013-01-07	101.27	101.56	100.31	101.12	4093734
2013-01-08	100.98	101.08	98.98	100.02	5006466
2013-01-09	100.69	100.84	100.17	100.26	3568241
2013-01-10	100.69	101.60	100.29	101.32	4168519
2013-01-11	101.56	101.65	100.60	101.12	5229956
2013-01-14	101.36	101.65	100.84	101.08	3964486
2013-01-15	100.69	101.51	100.55	101.46	3319383
2013-01-16	101.22	101.46	100.79	101.08	4866873
2013-01-17	101.56	103.09	101.08	101.94	7982287
2013-01-18	105.00	106.20	103.33	105.48	14136955
2013-01-22	106.15	106.25	104.81	105.34	6896793
2013-01-23	105.19	105.43	104.09	105.00	5903557
2013-01-24	105.10	106.20	105.05	105.53	5874016
2013-01-25	106.63	106.77	105.81	106.68	5239968
2013-01-28	107.39	107.87	106.53	107.68	6195945
2013-01-29	107.63	108.06	107.20	107.68	4268729
2013-01-30	107.78	107.92	106.39	106.39	4525951
2013-01-31	106.29	107.20	106.15	106.63	4304961
2013-02-01	107.35	108.35	106.82	108.26	5480638
2013-02-04	107.25	107.63	106.63	106.77	4479845
2013-02-05	107.59	108.26	107.44	107.87	3864704
2013-02-06	107.54	107.68	106.77	107.39	5373574
2013-02-07	107.68	107.73	106.58	107.59	4791116
2013-02-08	107.68	107.97	107.44	107.68	3053553
2013-02-11	107.63	107.73	106.96	107.44	2467538
2013-02-12	107.59	108.40	107.59	108.06	4287183
2013-02-13	110.60	112.37	110.27	111.94	10618207
2013-02-14	111.27	112.42	110.60	112.04	6750041
2013-02-15	112.37	112.71	111.18	111.46	4911410
2013-02-19	112.08	113.66	112.04	113.66	5152925
2013-02-20	113.47	113.66	111.75	112.04	4763593
2013-02-21	110.94	111.75	110.65	111.32	5977687
2013-02-22	111.75	112.22	111.18	111.94	3480652
2013-02-25	112.47	112.61	109.17	109.17	6453909
2013-02-26	109.93	110.79	109.64	110.31	5165510
2013-02-27	110.17	111.99	110.07	111.85	3709663
2013-02-28	111.85	112.28	111.03	111.13	4967008
2013-03-01	110.17	111.70	110.07	110.98	5153672
2013-03-04	110.79	111.41	110.22	111.37	3182413
2013-03-05	112.28	113.47	112.18	112.90	4467370
2013-03-06	114.09	114.09	113.28	113.28	3942950
2013-03-07	113.42	114.05	113.28	113.33	2870208
2013-03-08	114.19	114.38	113.33	113.76	3619872
2013-03-11	113.38	113.66	112.23	113.04	4369267
2013-03-12	112.90	112.95	111.65	112.04	4574883
2013-03-13	112.18	112.56	111.99	112.42	3019427
2013-03-14	112.71	113.71	112.52	113.38	4331349
2013-03-15	112.18	113.52	111.80	112.18	7357767
2013-03-18	110.89	111.75	110.70	111.27	4212943
2013-03-19	111.51	111.80	110.89	111.61	4518929
2013-03-20	113.57	113.90	111.65	112.28	4906765
2013-03-21	112.08	112.95	111.46	111.46	4818542
2013-03-22	111.61	111.99	111.41	111.85	3825757
2013-03-25	112.23	112.37	110.31	111.22	5211159
2013-03-26	111.37	111.51	110.12	110.65	4044982
2013-03-27	110.17	110.74	109.36	110.55	3436756
2013-03-28	110.74	111.01	110.03	110.65	3894180
2013-04-01	110.22	110.55	109.93	110.46	3433235
2013-04-02	110.89	111.85	110.53	111.70	3647529
2013-04-03	111.89	111.99	109.69	110.07	6572859
2013-04-04	110.12	110.70	109.88	110.46	3809542
2013-04-05	109.12	109.79	108.93	109.74	3925955
2013-04-08	110.31	110.65	109.26	110.65	3811705
2013-04-09	111.27	111.27	109.60	110.36	3959139
2013-04-10	110.55	113.19	110.36	112.85	4972753
2013-04-11	112.71	113.52	112.13	112.90	3385553
2013-04-12	112.42	112.90	111.65	112.28	3404413
2013-04-15	111.41	111.51	109.17	109.17	5817022
2013-04-16	110.41	110.55	109.60	110.55	4502077
2013-04-17	109.88	110.22	108.40	108.93	5334616
2013-04-18	108.93	109.33	108.02	108.50	5147226
2013-04-19	105.00	105.43	103.42	104.09	13605595
2013-04-22	103.71	103.76	101.03	102.18	10980097
2013-04-23	103.13	103.80	102.23	102.90	8227804
2013-04-24	103.80	105.43	103.61	105.10	6438330
2013-04-25	106.29	106.39	104.86	105.05	5183711
2013-04-26	105.19	107.20	105.14	106.29	5879118
2013-04-29	106.77	106.82	105.29	106.58	4567014
2013-04-30	106.68	107.11	106.29	106.68	4259854
2013-05-01	105.77	106.96	105.77	106.01	4900421
2013-05-02	106.48	106.82	106.01	106.82	3456720
2013-05-03	108.02	109.36	107.92	108.02	5691488
2013-05-06	107.97	108.35	106.82	108.06	3570811
2013-05-07	108.59	109.07	108.26	108.54	3526456
2013-05-08	108.54	110.17	108.26	110.12	4997441
2013-05-09	110.03	110.55	108.59	109.02	3747289
2013-05-10	108.97	109.64	108.11	109.60	4389729
2013-05-13	109.40	109.50	108.26	109.36	3785986
2013-05-14	109.36	110.41	109.17	110.12	4950500
2013-05-15	110.27	111.27	109.64	111.22	5020358
2013-05-16	110.55	111.75	110.55	111.37	4128366
2013-05-17	111.37	112.37	111.03	112.28	5130161
2013-05-20	112.28	112.85	112.11	112.80	4110890
2013-05-21	112.90	113.82	112.90	113.23	4227547
2013-05-22	113.81	115.48	113.66	114.19	8565438
2013-05-23	112.56	113.66	112.23	113.23	5548652
2013-05-24	112.47	113.28	112.42	112.61	5127228
2013-05-28	113.76	114.07	112.83	112.95	5915746
2013-05-29	112.08	113.42	111.99	113.14	4904672
2013-05-30	112.85	113.71	112.47	112.95	3668593
2013-05-31	112.90	113.86	111.57	111.61	6158103
2013-06-03	111.85	113.81	111.61	113.14	5654857
2013-06-04	112.90	113.71	112.04	113.23	4837800
2013-06-05	112.71	112.85	111.08	111.61	5595227
2013-06-06	111.27	111.93	110.55	111.89	5334931
2013-06-07	112.66	114.62	112.32	114.19	6130435
2013-06-10	114.29	114.48	113.14	113.81	5203688
2013-06-11	112.42	113.38	112.37	112.85	4522999
2013-06-12	113.42	113.57	112.08	112.47	4230566
2013-06-13	112.23	113.83	111.70	113.33	4366577
2013-06-14	113.33	113.66	112.28	112.56	3481535
2013-06-17	113.66	114.14	113.19	113.76	4910352
2013-06-18	114.05	117.01	113.76	116.44	9096593
2013-06-19	115.82	116.54	114.76	114.76	5761408
2013-06-20	113.09	113.36	111.03	111.27	7845782
2013-06-21	112.85	113.14	111.06	111.80	8129089
2013-06-24	110.65	110.79	108.93	109.74	6097440
2013-06-25	110.89	111.27	109.76	110.60	4572629
2013-06-26	112.13	112.18	110.17	111.27	4068847
2013-06-27	112.04	112.37	111.32	111.61	3859044
2013-06-28	111.61	112.18	110.86	110.98	5745131
2013-07-01	111.08	113.14	110.98	111.70	4473221
2013-07-02	111.37	111.70	109.50	109.60	5951696
2013-07-03	109.26	109.98	108.93	109.64	2681316
2013-07-05	110.89	111.22	109.84	111.22	2836418
2013-07-08	111.80	112.61	111.37	111.61	4441666
2013-07-09	112.56	113.90	112.52	113.04	3943135
2013-07-10	113.52	113.57	111.80	112.66	3557244
2013-07-11	114.43	114.67	113.09	114.57	4077975
2013-07-12	114.81	114.86	112.90	113.71	4158332
2013-07-15	113.57	113.62	112.73	113.09	4482464
2013-07-16	113.23	113.28	111.70	112.13	4774369
2013-07-17	112.66	112.99	112.13	112.66	3357568
2013-07-18	112.95	114.57	112.75	113.09	5179887
2013-07-19	115.87	119.41	115.34	118.31	12963873
2013-07-22	118.55	119.26	118.35	118.98	5195109
2013-07-23	119.02	119.07	117.88	118.26	4070599
2013-07-24	118.64	118.88	117.54	117.83	3436220
2013-07-25	117.78	118.16	117.35	118.16	3744316
2013-07-26	117.97	118.02	117.25	117.97	3890514
2013-07-29	117.40	117.73	117.06	117.21	3198943
2013-07-30	117.59	117.92	116.77	117.16	3900235
2013-07-31	117.59	118.16	116.58	116.63	4870103
2013-08-01	117.73	119.01	117.35	117.83	3997260
2013-08-02	117.35	118.21	116.77	118.21	3215162
2013-08-05	117.59	117.73	117.21	117.35	2246759
2013-08-06	117.21	117.25	116.06	116.34	2863961
2013-08-07	115.87	116.49	115.27	116.49	3496465
2013-08-08	117.11	117.44	115.91	116.44	2796920
2013-08-09	116.49	116.97	115.87	116.06	2595988
2013-08-12	115.53	116.30	115.15	116.15	3421277
2013-08-13	116.30	116.30	115.34	115.82	3566874
2013-08-14	115.82	116.25	115.10	115.20	3499217
2013-08-15	114.72	116.10	114.48	114.86	4996333
2013-08-16	114.29	115.10	114.19	114.62	4539588
2013-08-19	114.38	114.67	113.71	114.14	4027412
2013-08-20	113.76	114.14	113.09	113.52	3806431
2013-08-21	113.52	113.86	112.75	112.99	3987120
2013-08-22	113.23	113.90	112.99	113.81	3880055
2013-08-23	114.05	114.14	113.14	113.81	2586391
2013-08-26	113.62	113.86	112.75	112.99	3243642
2013-08-27	111.80	111.94	110.60	110.94	6424119
2013-08-28	110.84	111.99	110.84	111.03	3608032
2013-08-29	110.84	111.51	110.53	110.60	2763288
2013-08-30	112.18	112.47	110.27	110.74	5784728
2013-09-03	111.56	112.23	109.69	110.36	6506541
2013-09-04	110.03	110.94	109.88	110.89	3954965
2013-09-05	111.70	111.75	110.52	110.84	3787795
2013-09-06	110.79	111.89	109.89	110.84	4591727
2013-09-09	111.27	112.28	110.94	111.94	3522714
2013-09-10	113.28	114.57	113.03	114.24	4465407
2013-09-11	114.62	115.29	113.52	115.29	4325884
2013-09-12	115.63	115.82	113.76	114.14	3835475
2013-09-13	113.78	114.38	113.66	113.81	2384129
2013-09-16	115.15	115.96	114.53	115.53	4612943
2013-09-17	115.48	117.11	115.39	117.01	4476266
2013-09-18	117.11	119.22	116.77	118.98	6405282
2013-09-19	118.69	119.10	116.77	117.06	6215305
2013-09-20	117.49	117.54	114.86	114.91	8507699
2013-09-23	115.82	116.68	115.58	116.20	5177467
2013-09-24	115.91	117.44	115.91	116.39	4128030
2013-09-25	116.30	117.16	115.82	115.96	3681022
2013-09-26	116.30	117.30	114.67	116.06	4282437
2013-09-27	115.34	115.34	114.57	115.10	3219285
2013-09-30	114.29	115.24	114.00	114.33	4417952
2013-10-01	114.57	115.91	114.38	115.67	3623708
2013-10-02	115.53	116.54	115.10	116.44	4278075
2013-10-03	115.91	116.06	114.09	115.34	4684020
2013-10-04	115.72	115.72	114.38	115.10	4163416
2013-10-07	114.09	115.48	113.90	114.57	3622696
2013-10-08	114.48	114.48	113.28	113.28	5298844
2013-10-09	114.09	114.09	112.47	112.80	4387101
2013-10-10	114.38	116.06	114.00	116.06	4771933
2013-10-11	116.39	117.21	115.82	116.77	4272305
2013-10-14	115.87	116.68	115.63	116.68	2753368
2013-10-15	116.15	116.99	115.58	115.77	3545898
2013-10-16	116.54	116.77	115.48	116.58	3778819
2013-10-17	116.68	118.11	115.96	118.11	5680302
2013-10-18	120.65	123.24	120.08	122.28	12327389
2013-10-21	123.81	126.11	123.43	125.10	7607858
2013-10-22	125.34	125.58	124.34	124.53	5419112
2013-10-23	124.38	124.43	122.71	123.00	4943224
2013-10-24	123.67	124.53	122.85	124.14	4327998
2013-10-25	124.77	124.81	123.47	123.86	3421670
2013-10-28	123.86	125.20	123.28	124.86	3994002
2013-10-29	125.34	125.87	124.77	125.44	4804502
2013-10-30	125.82	126.73	125.34	126.20	4980050
2013-10-31	126.11	126.54	125.01	125.10	5356565
2013-11-01	124.67	127.47	124.58	127.02	6955515
2013-11-04	127.26	127.26	125.92	126.49	3521308
2013-11-05	125.96	126.92	125.68	126.44	3112182
2013-11-06	126.68	129.12	126.59	128.74	7332353
2013-11-07	128.93	130.13	127.30	127.30	7442701
2013-11-08	126.44	129.50	126.35	129.46	4714258
2013-11-11	129.31	129.41	128.69	129.27	2986041
2013-11-12	128.83	129.89	128.31	129.46	4695217
2013-11-13	129.07	129.94	128.02	129.94	4299205
2013-11-14	129.94	130.17	128.55	129.17	4056830
2013-11-15	129.27	131.28	129.07	130.17	6462307
2013-11-18	130.56	131.61	129.74	130.27	4885913
2013-11-19	129.84	130.80	128.81	129.36	4465252
2013-11-20	129.17	130.03	128.64	129.03	3786099
2013-11-21	129.31	129.31	128.07	128.79	3796183
2013-11-22	128.60	129.65	128.52	129.60	2756365
2013-11-25	129.89	130.03	127.93	127.93	4042886
2013-11-26	127.88	128.95	127.88	128.16	4569444
2013-11-27	128.40	128.74	128.02	128.40	2838466
2013-11-29	128.02	128.60	127.45	127.59	2675741
2013-12-02	127.54	127.95	127.11	127.59	4331337
2013-12-03	127.30	127.30	126.06	127.11	4093584
2013-12-04	126.06	127.60	125.39	127.49	5618388
2013-12-05	127.45	127.49	126.08	126.59	3557429
2013-12-06	128.12	129.12	127.69	128.93	3168409
2013-12-09	128.88	130.80	128.64	130.13	3841243
2013-12-10	129.65	131.07	129.55	129.89	3858086
2013-12-11	129.74	129.84	127.02	127.21	5020171
2013-12-12	126.82	127.78	126.73	127.02	3870025
2013-12-13	127.26	128.93	126.87	128.45	4979209
2013-12-16	128.93	129.65	128.60	129.12	5020000
2013-12-17	129.70	129.89	128.93	129.36	4579081
2013-12-18	129.36	131.47	128.45	131.18	6908602
2013-12-19	130.03	131.13	128.38	130.75	6343672
2013-12-20	130.51	131.47	129.31	130.94	9768830
2013-12-23	131.28	131.56	130.51	131.13	3737919
2013-12-24	131.04	132.38	130.94	132.14	1888710
2013-12-26	132.47	133.81	132.09	133.19	3096100
2013-12-27	133.24	133.72	132.85	133.19	2374001
2013-12-30	133.24	133.91	133.05	133.48	2979922
2013-12-31	133.53	134.43	133.19	134.15	3789074
2014-01-02	133.33	133.72	131.18	131.61	5187972
2014-01-03	131.71	132.09	131.18	131.51	3446991
2014-01-06	132.38	132.69	129.94	130.46	3670783
2014-01-07	131.51	131.56	130.22	130.61	3093232
2014-01-08	130.89	130.94	129.79	130.22	3234009
2014-01-09	130.80	130.94	128.88	130.27	3914978
2014-01-10	130.13	130.32	128.55	129.03	4857103
2014-01-13	129.12	129.70	127.69	127.93	4307245
2014-01-14	128.45	129.22	127.97	129.07	3119291
2014-01-15	129.94	131.13	129.27	130.84	3985844
2014-01-16	130.27	130.51	129.58	130.17	4086428
2014-01-17	128.64	128.83	125.77	127.21	12169130
2014-01-21	127.93	127.97	124.63	125.82	7497710
2014-01-22	125.87	125.92	124.38	124.38	6096409
2014-01-23	124.34	124.34	122.18	123.57	7257870
2014-01-24	122.37	122.47	119.41	119.41	11979442
2014-01-27	120.89	121.03	119.17	119.98	7575667
2014-01-28	121.23	122.61	121.08	121.85	6310630
2014-01-29	121.27	122.13	120.41	121.03	4956246
2014-01-30	122.04	122.47	121.23	122.04	3767364
2014-01-31	120.65	121.46	120.00	120.27	5043612
2014-02-03	120.27	120.65	116.39	116.54	9440578
2014-02-04	117.40	118.59	116.77	117.59	5734033
2014-02-05	117.06	117.92	116.39	117.35	5035258
2014-02-06	118.69	120.12	117.83	119.41	5591518
2014-02-07	120.60	120.99	119.65	120.56	4367309
2014-02-10	121.51	121.51	119.31	119.89	4129982
2014-02-11	120.65	122.13	120.41	121.70	4082619
2014-02-12	122.37	122.66	121.32	121.51	3153913
2014-02-13	120.75	121.75	120.17	121.75	4049743
2014-02-14	121.90	123.71	121.46	123.19	3136057
2014-02-18	124.48	124.62	122.76	122.76	3656961
2014-02-19	122.90	123.33	121.39	121.56	4239792
2014-02-20	121.13	121.18	119.74	120.22	4037960
2014-02-21	120.22	120.56	119.36	119.36	4646960
2014-02-24	119.74	121.80	119.45	121.03	4756696
2014-02-25	121.46	121.94	120.46	120.94	4137675
2014-02-26	121.23	121.37	120.12	121.08	3723186
2014-02-27	120.65	122.33	120.36	122.04	2854403
2014-02-28	122.23	122.95	121.13	121.90	3681860
2014-03-03	120.65	120.65	119.26	120.22	4283786
2014-03-04	122.13	123.14	121.86	122.76	4584921
2014-03-05	123.38	124.24	122.76	124.10	3770774
2014-03-06	124.72	125.77	124.53	125.48	4364890
2014-03-07	126.01	126.11	124.29	125.05	3411410
2014-03-10	125.01	125.05	123.64	124.62	2786485
2014-03-11	124.72	124.90	123.28	123.95	3108227
2014-03-12	122.90	123.62	122.66	123.28	2936353
2014-03-13	124.43	124.43	120.63	121.27	4733133
2014-03-14	120.84	121.46	120.08	120.17	3682665
2014-03-17	120.89	122.66	120.84	121.70	5701752
2014-03-18	122.13	123.14	121.90	122.76	2973138
2014-03-19	122.71	123.00	120.17	120.99	4405849
2014-03-20	121.42	121.42	120.22	120.94	4464040
2014-03-21	122.95	123.62	121.27	121.56	6897968
2014-03-24	121.99	122.18	120.60	121.61	3893836
2014-03-25	122.42	123.04	121.51	123.00	3894309
2014-03-26	123.47	124.05	122.52	122.61	3978759
2014-03-27	122.42	123.71	122.09	123.52	3704547
2014-03-28	123.95	124.53	123.38	123.86	3711418
2014-03-31	124.53	124.81	123.52	123.91	4011117
2014-04-01	123.62	124.38	123.24	123.81	3562318
2014-04-02	124.05	124.72	123.81	124.62	3300468
2014-04-03	125.15	125.65	124.67	125.53	2782430
2014-04-04	126.20	126.35	124.38	124.53	4142605
2014-04-07	124.19	124.62	123.19	123.71	3804862
2014-04-08	123.28	124.05	122.85	123.24	3364489
2014-04-09	123.76	124.24	122.47	124.19	3147603
2014-04-10	124.86	124.96	122.37	122.42	4536715
2014-04-11	122.09	123.26	121.70	121.70	4665681
2014-04-14	122.42	123.24	121.70	123.04	3133661
2014-04-15	122.85	123.91	122.42	123.57	3785907
2014-04-16	124.48	125.39	123.91	125.01	4187070
2014-04-17	126.68	128.07	126.59	127.11	8707319
2014-04-21	127.45	127.83	127.11	127.26	3141410
2014-04-22	127.78	128.12	127.16	127.21	3474847
2014-04-23	127.16	127.59	126.30	126.44	3695891
2014-04-24	126.54	127.49	125.53	126.63	3197266
2014-04-25	127.16	128.26	127.06	127.30	4219126
2014-04-28	127.88	128.50	126.97	128.16	4320877
2014-04-29	128.40	128.64	127.26	128.07	3459520
2014-04-30	128.26	128.74	127.54	128.69	3645635
2014-05-01	127.93	128.40	127.49	128.12	3222466
2014-05-02	128.12	128.60	127.59	127.69	2934185
2014-05-05	127.73	127.73	126.82	127.21	2073994
2014-05-06	126.87	126.97	125.34	125.34	3129278
2014-05-07	125.72	126.97	125.72	126.97	3040299
2014-05-08	126.73	127.30	125.87	126.54	2611078
2014-05-09	127.11	127.16	125.92	126.44	2179735
2014-05-12	127.21	128.55	126.87	128.50	2964204
2014-05-13	128.69	128.98	128.12	128.83	2560364
2014-05-14	128.79	129.01	127.64	128.07	2592704
2014-05-15	127.88	128.26	125.96	127.30	4222882
2014-05-16	126.78	127.69	126.20	127.64	3605337
2014-05-19	127.06	127.73	126.73	127.35	2266215
2014-05-20	127.35	127.40	125.15	125.87	2934642
2014-05-21	126.20	126.92	126.11	126.78	2180604
2014-05-22	126.44	127.16	125.92	126.87	1953590
2014-05-23	127.06	127.21	126.49	126.87	1854131
2014-05-27	127.06	127.45	126.59	127.16	2289721
2014-05-28	127.11	127.83	126.97	127.59	2275715
2014-05-29	127.73	127.97	127.06	127.97	1878303
2014-05-30	127.49	128.21	127.30	128.21	2366701
2014-06-02	127.83	128.50	127.35	128.40	2140697
2014-06-03	128.02	128.31	127.64	128.21	2331291
2014-06-04	127.97	127.97	127.02	127.06	2496229
2014-06-05	127.02	128.16	126.59	128.12	3130178
2014-06-06	128.21	130.37	128.07	130.08	4217099
2014-06-09	129.50	131.75	129.27	131.32	3535283
2014-06-10	130.70	131.42	130.37	131.18	2730305
2014-06-11	130.75	130.94	129.50	129.94	3090247
2014-06-12	129.70	129.98	128.69	129.03	3218443
2014-06-13	128.64	129.55	128.64	129.41	2391665
2014-06-16	128.98	129.07	128.02	128.36	3335136
2014-06-17	128.21	129.12	127.69	128.60	2662807
2014-06-18	128.64	128.93	127.73	128.69	3279660
2014-06-19	127.59	129.12	127.59	128.88	3950654
2014-06-20	129.31	129.41	128.60	129.07	6219777
2014-06-23	129.46	129.50	127.30	127.69	3905550
2014-06-24	127.59	128.64	126.87	127.21	3302890
2014-06-25	126.68	126.87	126.06	126.44	3282981
2014-06-26	126.63	126.63	125.39	125.82	2895828
2014-06-27	125.82	126.49	125.53	126.49	4395076
2014-06-30	126.54	126.59	125.48	125.77	3709766
2014-07-01	125.72	126.82	125.68	126.35	3508064
2014-07-02	126.11	127.54	126.06	127.35	2660506
2014-07-03	128.31	128.69	128.16	128.55	2564232
2014-07-07	128.26	128.45	127.69	128.02	3157873
2014-07-08	127.40	127.54	126.11	126.20	3638199
2014-07-09	126.49	126.49	125.68	125.96	4727567
2014-07-10	125.05	125.82	124.91	125.39	4154993
2014-07-11	125.34	127.06	125.01	127.06	4430029
2014-07-14	127.45	128.55	127.40	127.59	3159222
2014-07-15	128.02	128.26	127.06	127.35	5181970
2014-07-16	127.73	129.91	127.59	129.31	5883871
2014-07-17	128.83	129.12	127.30	127.35	4693611
2014-07-18	128.12	128.16	125.63	126.63	6925370
2014-07-21	126.01	126.01	123.09	124.34	7417870
2014-07-22	124.77	124.91	123.71	124.53	4317148
2014-07-23	124.77	124.86	124.00	124.00	4007605
2014-07-24	124.19	124.81	123.95	124.14	2751347
2014-07-25	124.29	124.38	123.14	123.43	3079265
2014-07-28	122.85	123.14	121.75	122.47	4122870
2014-07-29	122.37	123.09	121.80	121.80	2816112
2014-07-30	122.42	123.43	121.56	122.71	3229770
2014-07-31	122.18	122.33	120.36	120.36	4749399
2014-08-01	119.98	121.37	118.45	121.32	5025046
2014-08-04	121.23	121.66	120.12	120.94	3551283
2014-08-05	120.12	121.03	119.41	119.74	3461787
2014-08-06	120.27	122.37	120.08	121.75	5902823
2014-08-07	122.57	123.00	121.66	122.04	4521381
2014-08-08	121.85	122.85	121.08	122.80	2866186
2014-08-11	123.67	124.43	123.09	123.43	3484142
2014-08-12	123.71	123.76	122.47	122.57	2722853
2014-08-13	123.09	124.05	123.00	123.62	2483764
2014-08-14	123.91	124.19	123.19	123.86	2914297
2014-08-15	124.19	124.29	122.09	122.71	3520990
2014-08-18	123.81	124.77	123.71	124.77	3351239
2014-08-19	125.10	125.20	124.67	124.67	2017149
2014-08-20	124.81	126.35	124.48	126.15	3606927
2014-08-21	126.44	126.59	125.87	126.49	2773123
2014-08-22	126.06	126.20	124.96	125.15	2848056
2014-08-25	125.15	125.82	124.53	125.39	2732022
2014-08-26	125.48	125.77	124.48	124.48	3289199
2014-08-27	124.67	125.39	124.53	125.05	2647064
2014-08-28	124.58	124.86	124.24	124.48	1680219
2014-08-29	124.58	124.86	123.95	124.34	2739759
2014-09-02	123.91	124.58	123.33	123.71	3048338
2014-09-03	124.34	124.43	123.57	124.19	2495273
2014-09-04	124.38	125.05	123.91	124.24	3361480
2014-09-05	123.95	124.91	123.47	124.91	2630201
2014-09-08	125.10	125.72	124.72	124.81	2547468
2014-09-09	124.77	124.96	123.71	123.95	2708296
2014-09-10	124.38	124.58	123.71	124.19	2388752
2014-09-11	124.00	124.86	123.62	124.53	2825807
2014-09-12	124.29	124.29	123.47	123.81	3079901
2014-09-15	123.62	124.19	123.24	124.05	1918399
2014-09-16	124.05	125.72	123.86	125.44	3435364
2014-09-17	125.96	126.35	124.91	125.72	3701708
2014-09-18	125.34	126.15	125.05	125.44	3949768
2014-09-19	126.11	126.35	125.63	125.82	4780780
2014-09-22	125.34	125.72	124.58	124.81	2875710
2014-09-23	124.38	125.10	124.34	124.53	2710600
2014-09-24	124.48	124.48	122.95	124.10	4257463
2014-09-25	123.86	123.86	122.18	122.28	3835863
2014-09-26	122.42	123.00	121.70	122.66	3616488
2014-09-29	121.37	122.13	121.08	121.66	3843444
2014-09-30	121.37	123.00	121.23	122.61	5100103
2014-10-01	121.70	121.90	120.03	120.41	5260143
2014-10-02	120.56	120.84	119.69	120.22	3562773
2014-10-03	121.03	121.70	120.36	121.56	2707283
2014-10-06	122.52	122.66	119.98	120.70	3811569
2014-10-07	120.12	120.56	118.69	118.74	3998153
2014-10-08	119.41	120.84	118.02	120.84	4614758
2014-10-09	120.75	121.13	118.35	118.59	4251593
2014-10-10	118.64	119.02	115.87	116.15	5979657
2014-10-13	116.01	116.44	114.38	114.62	4881843
2014-10-14	115.72	117.92	115.08	115.34	5281850
2014-10-15	114.19	116.77	113.38	116.20	8204576
2014-10-16	114.81	117.30	114.67	116.06	6462233
2014-10-17	119.65	120.84	118.21	118.78	6579725
2014-10-20	119.22	120.22	118.26	119.79	4233559
2014-10-21	120.94	122.18	120.27	121.80	3961031
2014-10-22	121.27	121.94	120.36	120.56	3754832
2014-10-23	121.66	122.95	121.56	121.75	3870291
2014-10-24	121.75	122.76	121.61	122.71	2570489
2014-10-27	122.80	123.00	121.46	122.13	2473058
2014-10-28	122.42	123.86	122.33	123.86	3573347
2014-10-29	123.86	123.95	121.51	122.80	3603718
2014-10-30	121.66	123.09	121.18	122.85	3271719
2014-10-31	123.76	124.10	122.85	123.52	4994412
2014-11-03	121.99	123.67	121.94	123.00	4385761
2014-11-04	123.14	123.47	122.47	123.00	2819236
2014-11-05	123.95	123.95	122.85	123.57	3948214
2014-11-06	123.91	126.30	123.81	126.15	5027348
2014-11-07	125.82	126.85	125.44	126.39	3298850
2014-11-10	126.39	126.97	126.25	126.68	2034726
2014-11-11	126.68	126.82	125.58	126.25	2370509
2014-11-12	125.72	127.28	125.72	126.92	3512951
2014-11-13	126.68	127.54	126.68	127.52	762157
2014-11-14	126.49	126.87	126.25	126.63	2117985
2014-11-17	126.68	127.69	126.44	127.35	3076689
2014-11-18	127.78	129.46	127.73	129.27	4596757
2014-11-19	129.17	129.22	128.12	128.83	4216921
2014-11-20	128.26	129.07	128.02	128.50	2649670
2014-11-21	129.65	129.70	128.55	129.17	4522687
2014-11-24	129.27	129.65	128.31	129.22	3000440
2014-11-25	129.27	129.36	128.45	128.55	3503504
2014-11-26	128.69	129.07	128.16	128.60	2412017
2014-11-28	128.26	128.74	126.54	126.78	3898153
2014-12-01	125.20	125.48	123.69	124.53	6120884
2014-12-02	124.77	125.39	124.58	124.67	3154085
2014-12-03	125.20	126.68	124.86	126.25	4295109
2014-12-04	125.68	125.77	124.05	124.86	3727076
2014-12-05	125.10	125.15	124.10	124.48	2798653
2014-12-08	123.86	124.86	122.57	122.95	4703487
2014-12-09	121.85	122.95	120.94	122.42	4066541
2014-12-10	122.61	122.64	120.36	120.94	5663775
2014-12-11	121.18	122.95	121.13	121.61	5112549
2014-12-12	121.32	121.42	118.98	119.12	6380565
2014-12-15	119.74	119.79	116.82	117.68	7946751
2014-12-16	117.44	120.51	116.77	117.21	6048497
2014-12-17	117.78	118.31	115.15	118.02	9698663
2014-12-18	120.27	120.36	118.11	120.32	6505588
2014-12-19	120.22	123.00	119.65	122.61	10839206
2014-12-22	122.76	123.33	122.30	123.04	4404766
2014-12-23	122.95	124.43	122.52	123.86	3924964
2014-12-24	123.91	124.14	122.97	123.62	2233142
2014-12-26	123.67	123.95	123.19	123.38	1872318
2014-12-29	123.00	123.71	122.90	123.00	2607269
2014-12-30	122.57	123.00	121.66	122.37	2773068
2014-12-31	121.66	122.13	120.94	120.94	3525806
2015-01-02	121.27	121.85	119.02	119.93	5115099
2015-01-05	119.69	119.69	117.35	117.73	5254149
2015-01-06	117.06	117.59	114.53	115.20	7969994
2015-01-07	115.87	116.73	114.76	115.24	5455309
2015-01-08	116.39	116.68	115.48	116.63	5403048
2015-01-09	117.35	117.40	114.62	115.00	5391525
2015-01-12	115.20	115.53	113.76	114.76	5358893
2015-01-13	116.10	116.44	113.09	114.19	5146606
2015-01-14	113.19	114.14	112.04	113.81	5231349
2015-01-15	114.19	114.72	112.75	112.85	3935010
2015-01-16	112.52	113.19	112.23	112.90	6224242
2015-01-20	114.09	114.24	112.71	114.14	5570258
2015-01-21	114.05	115.24	113.47	115.05	4702538
2015-01-22	116.30	116.58	114.67	116.20	5891165
2015-01-23	116.92	119.10	116.25	117.16	7967339
2015-01-26	118.31	118.40	116.77	117.68	4896856
2015-01-27	116.73	117.06	115.82	116.68	4799767
2015-01-28	117.11	117.21	113.95	114.09	6206730
2015-01-29	114.09	115.82	113.81	115.24	5054553
2015-01-30	114.29	115.39	114.00	114.33	6839019
2015-02-02	114.86	115.91	114.38	115.87	4950314
2015-02-03	116.25	117.38	116.10	117.11	4715480
2015-02-04	116.82	116.92	115.24	115.63	4154500
2015-02-05	116.06	117.25	115.98	117.25	3205922
2015-02-06	117.44	118.45	117.11	117.35	3433997
2015-02-09	117.11	118.45	117.01	117.92	3410504
2015-02-10	118.55	118.67	117.49	118.31	3384469
2015-02-11	118.26	118.78	117.73	118.55	3056906
2015-02-12	118.74	119.60	118.26	119.12	3315283
2015-02-13	119.60	120.46	119.36	120.36	4134519
2015-02-17	120.22	120.65	119.55	120.46	4498693
2015-02-18	121.03	121.03	120.36	120.84	3842599
2015-02-19	119.79	120.65	119.41	119.69	4154117
2015-02-20	119.07	120.68	118.69	120.65	4986230
2015-02-23	120.70	121.08	120.12	120.46	3846813
2015-02-24	120.22	121.80	120.08	121.51	5308012
2015-02-25	121.80	124.72	121.75	124.00	8527449
2015-02-26	124.14	124.48	123.52	123.91	4780898
2015-02-27	123.62	125.72	123.24	124.38	6441478
2015-03-02	123.86	125.01	123.71	124.96	4051123
2015-03-03	124.67	124.81	123.38	123.76	3817784
2015-03-04	123.28	123.33	121.90	122.80	3942970
2015-03-05	122.61	123.57	122.42	123.57	3546721
2015-03-06	123.04	123.38	121.23	121.66	4035847
2015-03-09	122.13	123.00	121.99	122.71	3948892
2015-03-10	122.04	122.71	120.46	120.46	4680259
2015-03-11	120.99	121.99	120.29	120.56	4524760
2015-03-12	120.94	121.61	120.46	121.56	3671187
2015-03-13	120.99	121.37	118.74	119.84	5663369
2015-03-16	119.93	121.94	119.45	121.80	4326304
2015-03-17	121.08	121.51	120.08	121.13	4282376
2015-03-18	120.51	123.73	120.17	122.71	4787852
2015-03-19	121.75	122.57	120.89	121.23	4789356
2015-03-20	121.27	122.18	121.08	121.56	6329069
2015-03-23	121.94	123.19	121.80	121.90	3998060
2015-03-24	121.46	121.94	120.94	120.94	3225159
2015-03-25	120.75	121.23	119.22	119.22	4362170
2015-03-26	118.69	119.26	118.07	118.69	4063053
2015-03-27	119.26	119.26	118.26	118.98	3540069
2015-03-30	119.55	120.60	119.50	120.22	3410178
2015-03-31	120.08	120.08	118.74	118.74	4367615
2015-04-01	118.31	119.26	117.59	118.88	4843690
2015-04-02	118.74	119.65	118.21	119.36	3651632
2015-04-06	119.17	121.61	118.64	120.51	4180637
2015-04-07	120.46	120.99	119.65	119.74	2657693
2015-04-08	119.89	120.22	119.02	119.69	2804900
2015-04-09	120.08	123.62	119.24	123.14	7518739
2015-04-10	129.84	137.26	129.22	136.44	44087744
2015-04-13	134.29	134.91	131.61	132.23	19248108
2015-04-14	131.51	133.24	131.04	132.71	6972149
2015-04-15	132.52	133.29	131.28	131.42	7052508
2015-04-16	130.70	131.61	130.08	130.56	7795389
2015-04-17	131.13	132.57	128.83	130.41	10974316
2015-04-20	130.75	131.32	129.27	129.31	7710870
2015-04-21	129.36	129.50	127.06	127.40	9609042
2015-04-22	127.78	129.31	127.30	128.79	5882015
2015-04-23	128.16	129.55	127.83	128.50	4770729
2015-04-24	128.64	128.93	127.78	128.26	3464245
2015-04-27	129.03	129.22	128.31	128.64	4527210
2015-04-28	128.98	129.98	127.49	129.79	4803326
2015-04-29	128.98	130.41	128.74	129.65	4644247
2015-04-30	129.50	130.89	129.07	129.60	5373122
2015-05-01	129.65	130.75	129.17	130.70	3537914
2015-05-04	130.94	132.14	130.41	130.51	3275210
2015-05-05	130.41	130.94	128.50	128.83	3793417
2015-05-06	129.22	130.08	127.35	128.31	3470125
2015-05-07	128.16	129.79	127.59	129.41	3879779
2015-05-08	130.41	131.56	130.27	130.94	4652690
2015-05-11	130.41	130.65	128.55	128.83	4056673
2015-05-12	128.36	129.65	128.02	129.36	3723730
2015-05-13	129.31	130.37	128.83	130.22	4646300
2015-05-14	130.75	131.28	129.94	131.18	3372007
2015-05-15	131.04	131.32	130.41	130.51	4471085
2015-05-18	130.22	131.08	130.22	130.70	2811185
2015-05-19	130.51	131.08	130.22	130.89	3643846
2015-05-20	130.84	132.57	130.17	132.28	5021706
2015-05-21	132.47	133.00	131.85	132.66	5038893
2015-05-22	132.52	132.93	132.18	132.47	2911167
2015-05-26	131.71	131.99	131.04	131.71	5933149
2015-05-27	131.95	132.18	131.42	131.71	3165847
2015-05-28	131.61	132.23	130.65	132.23	3302293
2015-05-29	131.61	131.61	130.51	130.51	5207627
2015-06-01	130.46	130.84	129.55	130.56	4165303
2015-06-02	130.27	131.23	129.94	130.80	3290663
2015-06-03	131.28	131.90	130.94	131.75	3288283
2015-06-04	131.23	132.18	130.22	130.46	4170058
2015-06-05	130.46	131.04	129.98	130.61	3830966
2015-06-08	130.75	130.94	130.22	130.37	3726601
2015-06-09	130.56	131.47	130.03	130.80	3889235
2015-06-10	130.94	132.47	130.75	132.23	4146958
2015-06-11	131.95	132.28	130.94	131.66	3923550
2015-06-12	131.32	131.51	130.56	131.08	2771319
2015-06-15	130.17	130.70	129.74	130.22	3562333
2015-06-16	130.03	130.37	129.22	130.27	3446190
2015-06-17	130.13	131.13	129.74	130.51	4568540
2015-06-18	129.58	131.18	129.36	130.99	4710082
2015-06-19	130.51	131.04	130.08	130.37	7533455
2015-06-22	130.65	131.61	130.61	131.23	3438082
2015-06-23	131.23	132.09	131.08	131.85	4063863
2015-06-24	131.85	132.04	130.41	130.46	4057086
2015-06-25	130.56	130.89	129.31	129.41	2917759
2015-06-26	129.41	129.84	128.79	129.65	3222180
2015-06-29	128.74	129.07	126.97	127.49	4171540
2015-06-30	128.36	129.03	126.97	127.16	4444724
2015-07-01	127.64	128.60	126.68	127.59	3803428
2015-07-02	127.78	128.40	127.30	128.16	3250282
2015-07-06	126.97	127.49	125.39	125.92	3482263
2015-07-07	126.25	127.06	124.10	126.68	4080891
2015-07-08	124.86	125.58	123.86	123.91	4003834
2015-07-09	125.25	126.35	124.48	124.53	3801422
2015-07-10	126.30	126.54	124.62	125.72	3169980
2015-07-13	126.78	126.97	125.58	126.68	3040574
2015-07-14	126.11	127.93	126.11	127.59	2786821
2015-07-15	127.35	128.21	127.30	128.12	3490643
2015-07-16	129.12	129.41	128.45	129.41	3829426
2015-07-17	130.46	130.80	129.36	130.37	5148869
2015-07-20	129.79	130.22	129.27	129.89	3085828
2015-07-21	129.27	129.94	128.26	128.50	3660285
2015-07-22	128.64	129.03	127.16	127.45	3016674
2015-07-23	127.21	127.30	125.39	125.68	2900150
2015-07-24	125.92	125.96	122.85	123.24	3890527
2015-07-27	122.23	124.34	122.13	124.19	4534620
2015-07-28	124.91	125.58	124.19	124.91	3469789
2015-07-29	124.86	125.77	124.67	125.68	2998484
2015-07-30	125.53	125.58	124.48	125.01	2764860
2015-07-31	125.53	125.83	124.67	124.91	2899688
2015-08-03	125.01	125.03	122.52	123.81	4072541
2015-08-04	123.91	124.72	123.62	123.95	2748148
2015-08-05	124.86	126.01	124.58	124.91	3183927
2015-08-06	125.15	125.29	124.24	124.58	2162272
2015-08-07	124.19	124.72	122.57	123.43	3239523
2015-08-10	123.95	125.87	123.95	125.58	2934895
2015-08-11	124.58	124.58	122.71	123.04	3529414
2015-08-12	122.23	123.86	121.32	123.76	4082023
2015-08-13	123.33	124.00	122.61	123.43	2052337
2015-08-14	122.76	124.91	122.61	124.81	2598293
2015-08-17	124.19	125.58	123.47	125.44	2402967
2015-08-18	125.25	125.44	124.14	124.77	2543606
2015-08-19	123.95	124.55	122.59	123.14	3643735
2015-08-20	122.09	122.71	120.51	120.56	4330728
2015-08-21	119.17	120.27	117.54	117.68	8137733
2015-08-24	109.31	116.68	92.70	114.24	11404562
2015-08-25	118.35	118.40	111.37	111.37	7597254
2015-08-26	114.14	115.20	111.37	114.91	9870742
2015-08-27	116.92	119.69	116.68	119.69	8111773
2015-08-28	119.26	120.46	118.59	120.41	4117815
2015-08-31	119.55	119.55	117.64	118.78	4625853
2015-09-01	116.01	116.58	113.33	114.29	8168004
2015-09-02	115.53	117.64	114.05	117.59	6310105
2015-09-03	118.50	119.41	116.73	117.30	4195597
2015-09-04	115.72	115.72	114.14	114.86	4453547
2015-09-08	117.30	119.55	116.15	119.45	5776604
2015-09-09	120.60	120.70	117.16	117.49	4326406
2015-09-10	117.54	118.98	117.25	118.11	4380388
2015-09-11	118.40	119.45	117.25	119.41	3987879
2015-09-14	119.50	119.55	117.73	118.55	3279704
2015-09-15	119.17	121.80	118.21	121.08	5791836
2015-09-16	122.18	124.58	121.66	124.10	7692510
2015-09-17	122.04	124.10	120.94	121.32	6105515
2015-09-18	120.36	120.63	118.26	118.69	9733663
2015-09-21	119.12	120.60	118.88	120.08	3702363
2015-09-22	118.50	120.41	117.73	120.17	5525619
2015-09-23	119.69	121.23	119.55	120.32	5148744
2015-09-24	119.02	121.80	117.97	119.22	6654938
2015-09-25	119.65	119.84	118.98	119.26	4868758
2015-09-28	118.16	118.40	116.34	116.34	5330157
2015-09-29	116.44	117.73	116.10	117.59	5198469
2015-09-30	118.35	120.79	118.16	120.70	5469786
2015-10-01	120.36	121.13	118.64	120.56	4965444
2015-10-02	119.02	121.99	118.83	121.90	5334525
2015-10-05	126.20	130.17	125.48	128.36	13177913
2015-10-06	129.17	131.18	129.03	130.61	8988677
2015-10-07	131.61	132.90	130.75	132.90	8230663
2015-10-08	132.23	134.96	131.28	134.15	6389337
2015-10-09	133.91	134.82	133.50	134.34	5915954
2015-10-12	133.91	134.82	133.57	134.43	3154954
2015-10-13	133.86	135.34	133.38	133.38	5400398
2015-10-14	132.76	133.24	131.51	132.09	4888482
2015-10-15	133.05	134.82	132.28	134.15	9622321
2015-10-16	136.92	139.70	135.03	138.69	17752654
2015-10-19	137.83	141.47	137.59	138.74	16379547
2015-10-20	137.93	138.79	137.35	137.74	9394376
2015-10-21	137.78	139.94	137.74	138.07	8189969
2015-10-22	138.55	142.33	138.36	141.57	10184549
2015-10-23	142.14	142.76	140.80	141.23	9608398
2015-10-26	141.28	141.95	140.75	141.42	6094674
2015-10-27	140.75	141.85	139.89	140.99	8450776
2015-10-28	140.37	141.57	139.51	140.66	8884688
2015-10-29	139.60	140.61	139.08	140.42	5296742
2015-10-30	139.84	140.34	138.36	138.41	8877672
2015-11-02	138.50	140.70	138.22	140.70	7438092
2015-11-03	139.79	142.57	139.65	141.61	11978737
2015-11-04	141.42	142.55	140.99	141.37	13141734
2015-11-05	141.04	142.33	140.27	141.85	15324189
2015-11-06	140.90	143.34	139.99	143.19	15763730
2015-11-09	142.43	143.34	140.61	142.38	18182773
2015-11-10	141.80	144.87	141.71	144.15	29933120
2015-11-11	144.53	147.50	144.53	146.78	24699848
2015-11-12	145.54	147.88	144.10	144.34	36598951
2015-11-13	142.91	145.92	142.67	144.92	30894206
2015-11-16	143.00	146.45	142.47	145.30	35600520
2015-11-17	146.30	147.16	143.58	145.11	53916579
2015-11-18	144.63	146.30	144.05	146.06	22221928
2015-11-19	145.39	146.02	144.77	144.87	12366259
2015-11-20	144.82	148.31	144.58	146.73	26344686
2015-11-23	146.40	147.50	144.82	146.40	16923936
2015-11-24	145.15	147.74	144.92	146.73	18234591
2015-11-25	146.64	146.69	145.01	145.30	6769967
2015-11-27	144.87	145.37	144.48	145.30	4142983
2015-11-30	145.15	145.73	143.29	143.29	9964572
2015-12-01	143.53	144.77	142.95	144.39	6780607
2015-12-02	144.01	144.68	143.00	143.43	5515447
2015-12-03	144.01	144.77	143.41	143.72	7871242
2015-12-04	143.91	146.06	143.38	145.92	7275395
2015-12-07	145.59	145.68	144.15	145.35	8335160
2015-12-08	143.91	145.39	143.14	144.48	6658184
2015-12-09	143.67	146.40	143.38	145.82	6320053
2015-12-10	145.68	148.03	145.35	146.69	5885318
2015-12-11	145.11	146.49	144.29	144.82	7863459
2015-12-14	144.82	145.78	142.47	144.82	8132417
2015-12-15	145.49	146.49	144.63	145.11	7418201
2015-12-16	145.78	149.46	145.59	148.27	9228938
2015-12-17	148.07	148.60	146.11	146.21	7253018
2015-12-18	145.44	146.35	144.92	144.92	10393103
2015-12-21	145.59	146.45	144.29	145.49	5089895
2015-12-22	145.92	146.59	144.34	145.92	5282050
2015-12-23	146.06	148.36	146.06	148.12	4471920
2015-12-24	147.88	148.03	146.88	147.55	1689859
2015-12-28	147.12	148.36	146.47	147.88	3319707
2015-12-29	148.41	150.66	148.36	149.70	4175053
2015-12-30	149.70	150.44	148.41	148.60	3640958
2015-12-31	147.69	150.71	147.36	149.08	6538463
2016-01-04	146.21	147.21	144.77	146.97	7860190
2016-01-05	146.83	147.60	145.73	147.12	6897030
2016-01-06	144.87	147.00	143.81	144.77	7831585
2016-01-07	141.90	143.36	138.07	138.65	11533421
2016-01-08	139.75	140.23	135.63	136.16	9312006
2016-01-11	136.59	143.19	135.20	136.78	7304180
2016-01-12	137.64	138.19	135.63	137.07	5960344
2016-01-13	138.36	139.08	134.96	135.15	6964715
2016-01-14	135.49	139.99	135.39	139.08	8154607
2016-01-15	134.67	137.64	134.48	136.35	8678101
2016-01-19	137.45	138.26	134.96	136.35	6498352
2016-01-20	133.67	136.06	131.51	134.00	11007846
2016-01-21	134.63	138.74	134.63	136.83	7004704
2016-01-22	136.64	136.68	132.62	135.15	10983676
2016-01-25	135.54	136.35	134.00	134.20	5606104
2016-01-26	134.34	136.59	134.24	135.49	5304112
2016-01-27	134.96	136.76	133.14	134.00	5764545
2016-01-28	135.06	135.68	133.67	135.01	5008737
2016-01-29	136.21	139.32	135.63	139.27	6447024
2016-02-01	138.84	138.93	136.68	137.07	5430779
2016-02-02	135.30	135.39	133.62	135.15	5008977
2016-02-03	135.87	137.31	133.38	137.21	5532702
2016-02-04	137.11	140.99	136.35	139.65	6749789
2016-02-05	139.51	139.75	135.44	136.59	6498089
2016-02-08	135.06	135.30	132.85	134.82	6012050
2016-02-09	132.81	136.59	132.81	135.34	4628952
2016-02-10	135.77	137.35	135.20	135.44	4061570
2016-02-11	132.81	134.15	129.70	131.37	10068743
2016-02-12	131.95	135.25	130.94	135.25	7205701
2016-02-16	136.78	138.93	136.01	138.12	5902355
2016-02-17	139.46	141.71	139.36	140.42	4781853
2016-02-18	140.23	140.44	138.74	139.17	3881785
2016-02-19	138.50	139.41	137.26	138.89	4508132
2016-02-22	139.99	141.11	139.75	140.75	4814141
2016-02-23	139.79	140.51	139.17	139.84	3893904
2016-02-24	138.31	139.03	135.92	138.60	5616063
2016-02-25	137.83	140.13	137.74	139.89	4485165
2016-02-26	140.23	141.47	140.18	140.70	3668138
2016-02-29	140.90	141.42	139.36	139.46	4270805
2016-03-01	140.75	143.43	140.27	143.00	4041589
2016-03-02	142.52	144.44	142.43	144.44	4651903
2016-03-03	144.53	145.49	143.86	144.63	3514108
2016-03-04	144.63	146.40	144.63	145.78	4129358
2016-03-07	144.82	145.73	144.20	144.96	3280573
2016-03-08	143.96	144.63	143.43	143.86	3893489
2016-03-09	144.34	144.53	143.43	143.81	3102617
2016-03-10	144.39	144.96	142.59	143.29	4143490
2016-03-11	144.25	146.35	144.25	145.20	4019950
2016-03-14	145.06	145.06	145.06	145.06	12
2016-03-15	143.72	145.35	143.72	144.92	3612379
2016-03-16	144.72	145.06	143.89	144.39	4105870
2016-03-17	144.63	148.89	144.41	148.17	7580414
2016-03-18	148.79	149.08	147.88	147.98	6546737
2016-03-21	147.64	149.32	147.36	148.79	3421034
2016-03-22	148.27	149.51	148.22	148.65	3254499
2016-03-23	148.55	149.51	148.41	148.70	3404331
2016-03-24	147.93	148.89	147.50	148.89	3450374
2016-03-28	149.03	151.71	148.82	150.71	4935847
2016-03-29	150.56	151.14	149.70	150.66	4818722
2016-03-30	152.00	152.91	151.85	152.33	4386416
2016-03-31	152.62	153.39	152.00	152.14	4604289
2016-04-01	150.75	153.24	150.51	152.81	4924943
2016-04-04	151.66	151.76	148.77	149.46	5615752
2016-04-05	148.12	148.98	147.31	148.27	3910258
2016-04-06	147.83	150.75	146.64	147.88	4580362
2016-04-07	147.02	147.31	146.02	146.59	4195172
2016-04-08	147.88	148.72	146.88	147.36	3351111
2016-04-11	147.55	148.36	146.97	146.97	3140813
2016-04-12	146.83	148.03	146.35	147.45	3444409
2016-04-13	148.27	148.84	148.07	148.27	2961592
2016-04-14	148.31	148.74	147.69	148.46	2687173
2016-04-15	148.70	148.84	148.03	148.50	3055015
2016-04-18	147.88	149.27	147.88	148.65	2634300
2016-04-19	149.03	149.37	148.41	149.08	2859054
2016-04-20	149.32	150.04	148.60	149.08	3318862
2016-04-21	148.94	149.70	147.64	148.27	4956430
2016-04-22	148.50	149.22	145.06	147.21	7062187
2016-04-25	147.45	147.69	145.49	146.83	4434556
2016-04-26	147.60	148.27	147.09	147.88	3585611
2016-04-27	148.07	148.41	147.48	148.03	2867988
2016-04-28	147.12	149.41	146.93	147.88	3603347
2016-04-29	147.16	148.22	146.45	147.16	3612828
2016-05-02	146.64	148.31	146.59	147.83	2148885
2016-05-03	146.64	146.97	145.25	146.59	3464431
2016-05-04	145.49	145.56	143.05	143.91	4974323
2016-05-05	144.25	144.72	142.62	143.05	3962395
2016-05-06	142.04	144.72	140.75	144.15	3537675
2016-05-09	143.81	144.01	141.80	142.95	3394285
2016-05-10	143.53	146.26	143.48	145.87	3391303
2016-05-11	145.97	147.16	145.20	145.20	2951314
2016-05-12	142.81	144.51	142.81	144.01	5908699
2016-05-13	143.43	144.10	141.37	141.85	4408366
2016-05-16	141.42	144.20	141.28	143.38	3212287
2016-05-17	143.05	144.01	141.58	142.19	4190015
2016-05-18	142.14	142.86	140.85	141.71	3475686
2016-05-19	140.37	140.94	139.08	140.51	4255605
2016-05-20	141.33	142.04	140.85	141.47	4375565
2016-05-23	141.28	142.00	140.75	141.13	2951930
2016-05-24	142.24	143.41	142.07	142.86	3027543
2016-05-25	143.58	145.11	143.38	144.01	3457987
2016-05-26	143.91	144.68	143.58	143.67	2830931
2016-05-27	144.25	144.48	143.77	144.15	2437383
2016-05-31	144.15	145.20	143.91	144.68	3787040
2016-06-01	143.77	144.25	143.05	144.10	2640831
2016-06-02	143.62	143.81	142.86	143.81	2378913
2016-06-03	143.67	143.81	142.67	143.29	2975310
2016-06-06	143.58	144.68	143.34	144.15	2332763
2016-06-07	144.25	145.54	144.20	144.25	3206360
2016-06-08	144.68	145.97	144.34	145.06	3642662
2016-06-09	144.34	145.15	143.67	144.72	3315897
2016-06-10	143.67	144.92	143.24	143.77	3678749
2016-06-13	143.48	144.20	142.57	142.76	4119994
2016-06-14	142.71	145.78	142.57	145.68	5462564
2016-06-15	145.87	147.93	145.82	145.30	5470655
2016-06-16	144.25	147.12	143.96	146.64	8452267
2016-06-17	146.69	147.02	145.73	146.45	6954483
2016-06-20	147.64	149.89	147.55	147.55	5986392
2016-06-21	147.79	148.41	147.74	148.07	4504282
2016-06-22	148.36	148.84	147.26	147.31	4501472
2016-06-23	148.65	149.37	148.22	149.27	5028620
2016-06-24	144.10	146.21	142.38	142.71	10708647
2016-06-27	141.37	141.76	139.60	140.32	6896670
2016-06-28	142.67	143.58	142.00	143.29	4776062
2016-06-29	146.02	146.54	145.01	146.21	4483525
2016-06-30	146.73	150.75	146.69	150.66	6814307
2016-07-01	149.94	151.38	149.89	150.71	4087543
2016-07-05	149.56	150.90	148.94	150.51	4045058
2016-07-06	149.65	152.19	149.63	151.90	4013238
2016-07-07	152.24	153.63	151.90	152.29	4689732
2016-07-08	153.10	154.44	153.10	154.10	4816468
2016-07-11	154.39	155.54	154.01	154.15	4747383
2016-07-12	154.63	155.49	153.77	154.39	4761370
2016-07-13	154.39	155.44	154.34	154.87	4058051
2016-07-14	155.54	156.59	155.49	156.16	4234722
2016-07-15	156.78	157.69	156.69	157.36	5288596
2016-07-18	157.41	157.65	156.31	157.50	4783139
2016-07-19	156.74	157.69	156.59	157.60	4194715
2016-07-20	157.74	157.93	156.50	156.88	4444724
2016-07-21	156.64	157.21	155.49	155.97	5358676
2016-07-22	151.85	153.48	151.66	153.43	7220475
2016-07-25	153.48	153.53	150.18	151.42	5716087
2016-07-26	151.57	151.85	149.84	150.61	4612993
2016-07-27	150.71	151.04	148.94	149.70	4907065
2016-07-28	149.32	149.84	148.74	149.56	3787190
2016-07-29	149.70	150.40	148.89	149.03	6256522
2016-08-01	148.94	149.41	148.46	149.08	3894358
2016-08-02	148.89	149.13	148.36	148.60	3375069
2016-08-03	148.50	149.51	148.48	148.98	2500752
2016-08-04	149.32	149.56	148.79	149.17	2536711
2016-08-05	149.65	150.51	149.41	149.70	2697161
2016-08-08	149.80	150.25	149.37	149.65	2554265
2016-08-09	149.46	150.04	149.08	149.80	2513604
2016-08-10	149.56	149.96	149.32	149.65	2317264
2016-08-11	149.84	150.13	149.32	149.75	4748270
2016-08-12	149.32	149.70	149.20	149.51	2665875
2016-08-15	149.80	150.04	149.41	149.51	2444164
2016-08-16	149.03	149.75	148.74	149.27	2797944
2016-08-17	149.61	149.92	149.22	149.75	2199763
2016-08-18	149.56	150.42	149.27	150.42	3505154
2016-08-19	149.89	150.28	149.22	149.56	3092849
2016-08-22	149.17	150.42	148.74	149.89	2557560
2016-08-23	150.51	151.09	149.46	149.46	4014586
2016-08-24	149.65	150.04	149.17	149.41	2755638
2016-08-25	149.27	149.80	148.98	149.37	2128484
2016-08-26	149.65	150.56	149.03	149.46	2783205
2016-08-29	149.22	150.51	149.17	150.08	2656106
2016-08-30	149.99	150.61	149.80	150.13	2267234
2016-08-31	149.75	150.02	149.27	149.51	4177032
2016-09-01	149.08	149.75	148.17	149.32	5156950
2016-09-02	149.56	150.51	149.46	149.75	2600937
2016-09-06	149.84	149.99	147.40	148.60	5119456
2016-09-07	148.31	148.65	147.40	148.65	3408360
2016-09-08	148.36	148.60	147.88	148.55	3782022
2016-09-09	147.50	147.50	144.10	144.10	5577465
2016-09-12	143.58	146.30	142.81	145.92	5175910
2016-09-13	144.63	144.79	142.24	142.86	5633278
2016-09-14	142.67	143.58	142.00	141.04	6384699
2016-09-15	141.42	142.86	140.80	142.38	4407815
2016-09-16	141.80	142.38	141.37	142.04	8116840
2016-09-19	142.52	143.38	140.70	140.85	3812662
2016-09-20	142.00	142.62	141.76	142.00	3705808
2016-09-21	142.38	143.19	141.61	142.86	3628944
2016-09-22	143.38	144.10	143.24	143.77	3672484
2016-09-23	143.67	143.81	142.67	143.05	2852709
2016-09-26	142.62	142.67	141.28	141.37	3238224
2016-09-27	141.66	143.43	141.04	143.00	3186492
2016-09-28	143.19	143.29	141.66	143.10	3343829
2016-09-29	142.67	144.05	140.90	141.33	4859208
2016-09-30	141.66	142.86	141.54	141.76	4515005
2016-10-03	140.99	142.14	140.70	141.85	2474259
2016-10-04	142.19	142.38	140.94	141.18	3890964
2016-10-05	141.28	142.14	140.70	141.18	3117106
2016-10-06	140.70	141.18	139.46	140.08	3510991
2016-10-07	139.08	139.77	138.41	139.17	4730016
2016-10-10	138.79	140.27	137.88	138.12	4247735
2016-10-11	137.59	138.93	137.31	138.41	3867779
2016-10-12	138.41	138.89	137.88	138.31	2844337
2016-10-13	137.74	138.31	137.16	137.69	3549069
2016-10-14	138.60	138.93	137.93	138.26	3522672
2016-10-17	138.31	138.74	137.35	138.07	4966568
2016-10-18	138.93	139.17	138.31	138.69	3445297
2016-10-19	139.08	139.84	138.93	139.08	3648497
2016-10-20	139.27	139.75	138.60	139.12	3554166
2016-10-21	136.11	138.79	135.58	138.69	8019148
2016-10-24	138.79	139.79	138.31	138.41	3892467
2016-10-25	138.50	138.84	136.97	137.11	3310090
2016-10-26	136.83	139.12	136.64	138.17	3044648
2016-10-27	138.26	138.60	136.92	137.02	3179111
2016-10-28	138.22	141.61	138.17	139.84	8483853
2016-10-31	141.09	141.90	139.22	139.27	5445462
2016-11-01	138.79	139.75	137.40	138.22	4001346
2016-11-02	138.12	138.12	135.92	136.35	3859156
2016-11-03	136.88	136.88	134.91	135.34	2875085
2016-11-04	135.06	137.88	135.06	136.11	4483115
2016-11-07	138.07	140.37	137.98	140.27	5156769
2016-11-08	140.56	141.76	140.18	140.80	4478671
2016-11-09	140.32	142.67	139.12	141.80	6755813
2016-11-10	142.86	147.60	142.76	145.54	10165596
2016-11-11	145.92	147.26	145.35	146.97	5339046
2016-11-14	147.12	147.64	145.90	146.02	4717566
2016-11-15	145.87	147.26	144.72	147.16	5023246
2016-11-16	146.69	147.28	146.16	147.12	3158230
2016-11-17	146.93	147.74	146.73	147.36	2229258
2016-11-18	147.16	147.88	146.06	146.78	3572983
2016-11-21	146.88	147.79	146.35	147.74	2767036
2016-11-22	148.03	149.51	147.76	149.22	3465164
2016-11-23	149.51	150.18	149.22	149.99	3078116
2016-11-25	150.51	150.71	149.75	150.47	1645279
2016-11-28	149.94	150.42	149.37	149.56	2761584
2016-11-29	149.70	150.04	148.27	148.60	3927961
2016-11-30	149.22	149.65	147.16	147.21	5704611
2016-12-01	146.64	150.56	146.54	150.23	5587746
2016-12-02	150.08	150.71	149.61	149.99	2675128
2016-12-05	150.42	150.51	148.65	148.89	2767290
2016-12-06	149.27	149.51	148.41	149.17	2196658
2016-12-07	148.41	151.23	148.03	151.23	4112122
2016-12-08	151.23	151.71	150.28	150.90	3518132
2016-12-09	150.51	152.76	150.04	152.09	3903422
2016-12-12	151.57	153.10	151.52	152.48	3880113
2016-12-13	152.67	153.15	151.28	151.90	4312554
2016-12-14	151.28	153.05	150.47	150.75	5459410
2016-12-15	150.71	152.91	148.98	149.61	5422177
2016-12-16	150.85	152.52	150.56	151.95	8997022
2016-12-19	152.00	153.15	151.74	152.76	4368979
2016-12-20	152.76	154.97	152.72	154.34	4977279
2016-12-21	154.10	154.30	153.39	152.62	3495583
2016-12-22	152.72	152.91	152.09	152.29	3024223
2016-12-23	152.52	152.86	152.05	152.57	1873568
2016-12-27	152.62	153.36	152.43	152.67	1956984
2016-12-28	152.38	153.00	151.57	151.71	2360713
2016-12-29	151.90	152.56	151.71	151.76	2011509
2016-12-30	151.38	152.17	150.80	151.23	3181905
2017-01-03	151.57	152.36	150.28	151.66	4018692
2017-01-04	151.95	152.33	151.33	151.71	2680357
2017-01-05	151.09	151.95	149.84	150.85	3232102
2017-01-06	151.14	152.05	150.08	151.28	2765100
2017-01-09	151.42	151.52	150.42	150.56	2657818
2017-01-10	150.56	151.33	150.13	150.13	3400315
2017-01-11	149.51	150.85	149.51	150.61	3548137
2017-01-12	150.51	150.61	148.98	150.23	3739509
2017-01-13	150.08	150.51	149.56	150.08	3040470
2017-01-17	149.17	150.51	149.13	149.65	3603413
2017-01-18	149.37	149.96	148.98	149.46	3087670
2017-01-19	149.56	149.99	148.60	149.37	4712232
2017-01-20	147.21	147.88	145.01	146.11	10444091
2017-01-23	145.97	146.02	141.57	142.38	7386673
2017-01-24	142.91	143.86	142.71	143.58	4210812
2017-01-25	145.59	145.82	144.60	145.35	4766462
2017-01-26	145.68	145.92	144.20	145.11	3345891
2017-01-27	145.49	145.68	143.26	143.62	3750703
2017-01-30	143.38	144.05	142.47	143.38	3276473
2017-01-31	142.86	143.10	141.18	142.14	4837927
2017-02-01	142.28	142.67	141.47	142.09	3210283
2017-02-02	141.57	142.19	141.18	142.04	2713692
2017-02-03	142.57	142.62	141.37	142.14	3888038
2017-02-06	142.04	142.38	141.52	141.95	2965635
2017-02-07	142.38	142.67	141.33	141.47	2972283
2017-02-08	141.23	141.37	140.03	140.85	4022680
2017-02-09	141.28	142.14	140.99	141.61	2708246
2017-02-10	142.33	142.38	141.42	142.24	2848382
2017-02-13	143.00	143.86	142.28	143.77	4627501
2017-02-14	144.20	144.92	143.19	144.92	4378541
2017-02-15	144.96	145.25	144.44	145.25	3184035
2017-02-16	145.25	145.82	145.01	145.73	3241564
2017-02-17	145.54	145.68	144.53	145.35	2731178
2017-02-21	145.54	146.40	145.20	146.06	3780129
2017-02-22	146.06	146.21	144.82	144.01	3765562
2017-02-23	143.77	143.96	142.86	143.67	3618488
2017-02-24	142.81	144.48	142.52	144.48	3415465
2017-02-27	143.81	144.29	143.10	143.29	2946469
2017-02-28	143.53	143.96	142.00	142.67	4888989
2017-03-01	143.48	145.25	142.71	144.48	4610370
2017-03-02	144.68	144.68	143.58	144.48	3455051
2017-03-03	144.48	144.60	143.81	144.15	2499330
2017-03-06	143.58	143.96	143.19	143.58	2927575
2017-03-07	143.24	143.50	142.57	142.91	3747867
2017-03-08	143.05	143.29	142.28	142.62	4038549
2017-03-09	142.38	142.76	141.47	141.95	3242526
2017-03-10	142.81	145.63	141.80	144.92	7401484
2017-03-13	144.68	144.82	142.57	142.91	3773476
2017-03-14	142.43	142.57	141.04	141.37	2850197
2017-03-15	141.42	142.76	141.04	142.43	3142854
2017-03-16	142.62	142.71	141.76	142.38	2650875
2017-03-17	142.86	143.77	142.47	143.00	5454871
2017-03-20	143.10	143.19	142.09	142.33	2359678
2017-03-21	142.91	142.91	140.42	140.66	3354350
2017-03-22	141.47	142.19	140.27	141.33	3250086
2017-03-23	141.18	142.28	140.61	141.76	3084370
2017-03-24	141.61	142.67	141.33	142.24	3485029
2017-03-27	140.94	141.23	139.99	140.90	3623337
2017-03-28	140.27	142.28	139.99	141.76	3480956
2017-03-29	141.28	142.19	140.99	142.04	3444846
2017-03-30	141.95	143.53	141.80	142.95	4495162
2017-03-31	142.91	143.77	142.33	142.62	6349567
2017-04-03	142.43	143.58	142.35	143.00	3739034
2017-04-04	143.10	144.01	142.14	143.67	3132146
2017-04-05	144.01	145.59	143.34	143.43	3229683
2017-04-06	143.58	144.41	143.19	143.24	2693743
2017-04-07	143.19	144.48	143.19	143.53	2371967
2017-04-10	143.91	144.68	143.38	143.62	2313143
2017-04-11	143.58	144.05	142.81	143.77	2755027
2017-04-12	143.00	143.10	141.90	142.47	3380168
2017-04-13	142.14	142.62	141.42	141.47	2499751
2017-04-17	141.76	142.14	141.42	141.85	2722069
2017-04-18	141.66	143.10	141.57	142.81	3213323
2017-04-19	143.05	143.86	142.95	143.58	3324299
2017-04-20	143.81	146.16	143.72	144.87	4635194
2017-04-21	144.87	145.39	140.94	141.42	9043919
2017-04-24	142.86	143.24	141.13	141.42	6073145
2017-04-25	140.94	141.66	140.32	140.94	4981756
2017-04-26	141.28	141.42	140.03	140.03	4671046
2017-04-27	140.18	140.27	138.89	139.17	4117480
2017-04-28	139.27	139.56	138.45	138.74	3009898
2017-05-01	138.84	139.60	138.45	138.50	3001969
2017-05-02	138.84	139.03	138.36	138.74	4220004
2017-05-03	138.41	140.18	138.07	139.89	3361656
2017-05-04	140.08	140.27	139.03	139.75	2451776
2017-05-05	139.41	139.94	139.32	139.84	2115882
2017-05-08	139.56	139.96	138.79	139.12	2703786
2017-05-09	139.17	139.22	138.12	138.45	2979838
2017-05-10	138.41	138.45	136.88	137.35	3255903
2017-05-11	137.26	138.26	136.40	138.17	3501922
2017-05-12	135.73	136.16	133.29	135.30	8554148
2017-05-15	134.34	135.15	133.86	134.87	4970936
2017-05-16	135.20	135.34	134.00	134.20	3688644
2017-05-17	133.14	133.38	131.18	131.18	6557728
2017-05-18	130.46	132.33	129.70	131.51	6055944
2017-05-19	131.85	134.79	131.61	134.24	6061083
2017-05-22	135.10	135.44	134.29	134.87	3476333
2017-05-23	135.01	135.34	134.53	135.34	2984640
2017-05-24	135.54	136.40	132.18	133.19	6733384
2017-05-25	133.00	133.53	131.23	131.56	4906804
2017-05-26	131.42	131.85	130.61	131.37	3828005
2017-05-30	130.70	131.37	129.98	130.94	4554468
2017-05-31	130.80	131.30	130.13	131.04	4451309
2017-06-01	131.66	133.41	131.61	132.66	4048464
2017-06-02	133.38	133.72	132.18	133.43	4625953
2017-06-05	133.53	134.34	133.09	133.91	5438683
2017-06-06	133.91	134.20	133.09	133.67	4215144
2017-06-07	133.76	133.81	131.13	132.47	5442387
2017-06-08	132.38	133.14	131.75	132.04	5114976
2017-06-09	132.23	133.86	132.04	133.72	3170353
2017-06-12	139.94	141.04	137.50	138.50	17386190
2017-06-13	139.36	139.56	135.63	136.16	7352957
2017-06-14	136.30	137.83	135.77	136.16	5140037
2017-06-15	136.30	138.55	136.06	138.50	5983511
2017-06-16	138.69	138.84	136.97	138.79	10195702
2017-06-19	138.60	138.79	137.55	137.83	3813090
2017-06-20	137.40	137.45	134.39	134.63	5942863
2017-06-21	134.87	134.91	132.30	132.95	4219758
2017-06-22	132.90	133.19	131.80	131.85	4548079
2017-06-23	133.00	133.00	131.61	131.95	3967060
2017-06-26	132.04	132.47	131.61	132.14	3562695
2017-06-27	131.71	132.02	130.17	130.22	5166178
2017-06-28	130.46	131.13	129.46	129.60	3876972
2017-06-29	129.98	131.18	128.21	129.31	4591510
2017-06-30	129.65	130.13	128.79	129.27	3281779
2017-07-03	129.98	132.04	129.50	131.37	2583123
2017-07-05	131.80	131.90	130.32	130.89	2658777
2017-07-06	128.55	129.45	124.91	125.92	9580738
2017-07-07	125.63	125.87	124.34	125.15	5067890
2017-07-10	125.05	125.34	123.71	124.62	5844403
2017-07-11	124.58	126.59	124.00	126.25	5156450
2017-07-12	127.02	128.28	126.20	127.21	6373285
2017-07-13	127.21	128.40	126.82	128.21	3470952
2017-07-14	127.97	128.74	127.93	128.16	2632285
2017-07-17	128.07	128.64	127.88	128.36	3461953
2017-07-18	128.07	128.83	127.95	128.69	3268259
2017-07-19	128.50	129.36	128.45	128.93	3099045
2017-07-20	129.31	129.46	127.30	127.73	6894767
2017-07-21	121.46	124.46	120.89	124.00	11331236
2017-07-24	123.38	123.71	121.32	121.70	7109035
2017-07-25	122.37	123.14	121.37	121.75	5772693
2017-07-26	122.47	122.95	121.42	122.47	5091677
2017-07-27	122.47	123.47	122.13	123.43	4986001
2017-07-28	123.76	123.86	121.56	122.18	3535847
2017-07-31	122.23	122.95	121.99	122.57	3827035
2017-08-01	122.66	122.80	121.23	121.75	5238914
2017-08-02	121.75	122.37	121.51	122.13	3423376
2017-08-03	122.47	123.38	121.42	123.28	3864582
2017-08-04	123.24	123.71	122.61	123.38	2914120
2017-08-07	123.19	123.43	122.28	122.66	2358795
2017-08-08	122.66	123.91	122.11	122.33	3392950
2017-08-09	122.28	123.09	121.85	123.04	3708873
2017-08-10	123.04	123.04	120.94	121.08	3709868
2017-08-11	121.56	121.80	120.56	120.60	2402159
2017-08-14	120.99	122.28	120.84	121.37	3036509
2017-08-15	120.65	121.18	120.12	120.32	3416867
2017-08-16	120.22	120.84	119.89	120.12	3434227
2017-08-17	119.98	120.12	118.31	118.45	3902715
2017-08-18	117.88	118.40	116.97	117.49	4284134
2017-08-21	117.21	117.71	116.39	117.21	5756876
2017-08-22	117.59	118.40	117.17	117.73	3746138
2017-08-23	117.35	117.54	116.46	116.73	4316698
2017-08-24	116.92	117.44	116.30	116.30	3193483
2017-08-25	116.73	117.73	116.54	117.21	2858474
2017-08-28	117.40	118.05	116.54	117.11	2992198
2017-08-29	116.44	117.06	116.20	116.97	2988757
2017-08-30	117.21	117.21	115.58	116.20	4234499
2017-08-31	116.82	118.21	116.20	117.49	6910541
2017-09-01	117.73	121.08	117.21	120.32	7356013
2017-09-05	119.93	119.93	117.59	118.50	5856582
2017-09-06	119.12	119.74	118.78	119.26	6878121
2017-09-07	117.30	117.49	114.05	114.96	10013572
2017-09-08	114.62	114.86	112.85	114.00	5575556
2017-09-11	113.90	114.33	113.04	113.52	5413319
2017-09-12	114.00	114.43	113.47	114.43	6207827
2017-09-13	114.53	115.72	114.48	115.39	4828709
2017-09-14	115.34	116.15	114.57	114.96	5260566
2017-09-15	115.34	115.67	113.66	114.53	8319997
2017-09-18	114.67	117.49	114.53	117.06	6563060
2017-09-19	117.06	117.11	114.93	115.82	5667560
2017-09-20	115.82	116.82	115.77	116.39	4971283
2017-09-21	116.44	118.88	115.67	118.45	6514443
2017-09-22	118.88	119.84	118.55	119.02	4964693
2017-09-25	119.26	120.51	118.93	120.17	5310998
2017-09-26	120.36	120.65	119.26	119.31	5094152
2017-09-27	119.65	119.89	116.20	116.63	7061121
2017-09-28	116.73	117.01	115.63	116.01	4519301
2017-09-29	115.91	116.25	114.91	115.72	4209214
2017-10-02	115.91	117.78	115.34	117.59	5312645
2017-10-03	117.78	118.83	116.44	118.69	4238442
2017-10-04	119.07	119.12	116.92	117.16	4018677
2017-10-05	116.73	117.59	115.58	117.44	4344868
2017-10-06	116.82	117.44	115.48	116.73	5091229
2017-10-09	115.34	115.58	111.27	112.13	17528275
2017-10-10	113.42	114.17	111.61	111.80	10071388
2017-10-11	110.70	111.37	109.60	110.41	10146614
2017-10-12	110.31	110.51	109.26	110.31	7493591
2017-10-13	110.79	111.18	109.88	109.98	5048975
2017-10-16	110.03	112.37	109.74	111.80	6219726
2017-10-17	111.13	111.27	110.07	110.98	7329886
2017-10-18	111.03	111.41	110.41	110.65	4371335
2017-10-19	110.74	113.81	110.31	112.85	9446756
2017-10-20	105.96	114.09	105.77	114.05	24050546
2017-10-23	112.18	112.18	106.15	106.82	23417614
2017-10-24	105.86	106.77	104.09	104.76	16701989
2017-10-25	104.52	104.76	101.94	102.90	13814776
2017-10-26	103.23	103.61	101.46	102.03	10785465
2017-10-27	101.75	101.94	98.78	99.50	12316829
2017-10-30	98.68	99.16	96.96	97.68	12298193
2017-10-31	96.96	97.63	95.96	96.48	12250882
2017-11-01	96.05	98.21	95.53	95.81	11464303
2017-11-02	95.96	96.08	93.95	95.43	10191462
2017-11-03	95.33	97.30	95.05	96.39	8482619
2017-11-06	98.21	98.25	96.10	96.34	7584941
2017-11-07	96.53	96.91	96.29	96.72	5207652
2017-11-08	96.72	97.25	96.05	96.29	4960317
2017-11-09	95.91	96.06	95.00	95.67	6356313
2017-11-10	95.62	98.97	95.24	98.06	12591617
2017-11-13	96.96	99.31	89.74	91.03	32694676
2017-11-14	89.93	90.36	83.56	85.67	39069601
2017-11-15	83.80	87.96	83.75	87.39	18046000
2017-11-16	88.44	88.44	86.38	87.34	11172074
2017-11-17	87.77	88.39	87.15	87.15	7557145
2017-11-20	86.77	86.77	85.33	86.05	7991756
2017-11-21	85.91	86.48	84.71	86.89	9739864
2017-11-22	85.52	87.34	85.38	86.86	6855851
2017-11-24	87.96	87.96	86.86	87.05	3112212
2017-11-27	87.77	88.54	86.58	86.72	9856553
2017-11-28	86.96	88.25	86.43	88.11	7014422
2017-11-29	88.30	88.73	87.63	88.44	6894935
2017-11-30	88.83	88.97	87.01	87.53	8506930
2017-12-01	87.49	87.49	85.48	85.57	10253451
2017-12-04	86.15	86.43	85.57	85.09	8543488
2017-12-05	86.05	86.19	84.57	85.00	8226861
2017-12-06	84.95	85.38	84.23	84.52	5489203
2017-12-07	84.52	86.43	84.37	84.76	6948090
2017-12-08	84.90	85.28	84.52	84.76	6805433
2017-12-11	84.81	85.14	83.90	84.47	7271400
2017-12-12	84.52	86.34	84.47	85.71	8354048
2017-12-13	85.76	86.10	85.00	85.00	5263057
2017-12-14	85.04	85.28	84.42	84.42	6068228
2017-12-15	85.09	85.33	84.52	85.28	11047732
2017-12-18	85.52	86.38	84.95	85.00	6739179
2017-12-19	85.04	85.19	83.99	84.18	8187013
2017-12-20	84.37	84.47	83.08	83.51	9420622
2017-12-21	83.56	84.66	83.45	83.61	8484712
2017-12-22	83.80	84.04	83.27	83.18	5796293
2017-12-26	83.51	84.52	83.27	83.42	6917240
2017-12-27	83.56	84.37	82.84	83.18	7515835
2017-12-28	83.03	83.27	82.56	83.08	7616860
2017-12-29	82.65	83.90	82.65	83.51	9518689
2018-01-02	84.14	86.10	83.90	86.05	9696293
2018-01-03	87.58	87.77	86.29	86.86	10184035
2018-01-04	87.96	89.11	87.58	88.68	10319312
2018-01-05	90.26	90.31	88.54	88.73	9984956
2018-01-08	89.35	89.50	86.62	87.49	10262199
2018-01-09	87.72	89.30	86.67	88.83	8300029
2018-01-10	88.97	91.22	88.92	90.59	10290277
2018-01-11	92.03	92.77	90.93	91.03	12465701
2018-01-12	91.51	91.65	89.52	89.78	10884588
2018-01-16	87.68	88.59	85.95	87.15	25707121
2018-01-17	84.47	84.71	82.60	83.03	23442151
2018-01-18	83.27	83.66	80.21	80.26	21532921
2018-01-19	79.68	80.07	76.67	77.82	26868396
2018-01-22	76.09	78.15	75.62	77.39	16776540
2018-01-23	78.01	81.50	77.87	80.83	15404563
2018-01-24	81.36	83.08	77.77	78.68	20901591
2018-01-25	78.97	79.54	77.20	77.43	11882133
2018-01-26	77.20	77.34	76.24	77.20	11361076
2018-01-29	76.67	78.63	76.43	77.91	9266815
2018-01-30	77.05	77.87	76.33	76.33	8531773
2018-01-31	76.86	77.89	76.53	77.39	9596153
2018-02-01	76.86	77.10	76.19	76.67	6602995
2018-02-02	76.05	76.24	74.66	74.85	10286850
2018-02-05	74.08	74.80	71.36	71.36	15405201
2018-02-06	70.93	73.41	70.40	73.08	15852487
2018-02-07	73.27	74.28	72.98	72.98	9500902
2018-02-08	72.70	72.77	69.16	69.16	17329516
2018-02-09	70.30	71.93	68.10	71.50	16131976
2018-02-12	72.07	72.46	70.73	70.93	9447802
2018-02-13	70.54	70.78	69.54	70.21	9212536
2018-02-14	70.30	71.93	70.06	71.31	10739005
2018-02-15	71.45	72.46	70.69	71.07	6860628
2018-02-16	71.07	72.89	70.88	72.03	8090594
2018-02-20	71.40	71.64	69.97	70.54	7708208
2018-02-21	70.40	70.50	69.16	69.35	12263935
2018-02-22	69.54	72.12	69.35	69.39	9812153
2018-02-23	69.54	70.21	69.32	69.35	6614073
2018-02-26	68.87	70.23	66.76	70.11	18152574
2018-02-27	70.21	72.65	69.39	69.39	11628004
2018-02-28	69.87	69.95	67.43	67.53	11076759
2018-03-01	67.77	68.25	66.76	67.10	11484458
2018-03-02	66.95	68.15	66.86	67.58	9328697
2018-03-05	67.86	70.11	67.58	69.01	10931190
2018-03-06	69.87	70.21	69.44	70.06	7263358
2018-03-07	69.30	69.80	67.86	69.44	10374898
2018-03-08	69.39	70.06	68.96	69.49	6199397
2018-03-09	69.97	71.55	69.44	71.50	8019522
2018-03-12	71.88	73.37	71.60	72.27	8778329
2018-03-13	70.30	70.54	68.63	69.06	14839804
2018-03-14	69.20	69.83	68.13	68.29	7133358
2018-03-15	68.49	69.63	68.25	68.72	5928112
2018-03-16	68.63	69.01	67.84	68.49	14311121
2018-03-19	68.25	68.34	67.00	67.34	8273024
2018-03-20	67.48	67.53	65.18	65.28	11115186
2018-03-21	65.37	66.81	64.94	66.43	8142824
2018-03-22	65.81	66.00	63.75	63.89	8903447
2018-03-23	64.13	64.37	62.31	62.55	10505286
2018-03-26	63.32	63.36	60.92	61.69	13179456
2018-03-27	61.83	65.66	61.35	64.32	19371076
2018-03-28	64.70	66.76	62.62	65.47	17388091
2018-03-29	64.99	65.37	63.89	64.51	9314288
2018-04-02	64.37	64.80	62.02	62.79	9010870
2018-04-03	62.79	62.89	61.26	62.84	7473142
2018-04-04	61.35	63.65	61.21	63.56	7146553
2018-04-05	63.60	64.90	63.01	64.27	6690777
2018-04-06	63.75	64.47	61.88	62.50	7933234
2018-04-09	62.69	62.98	61.35	61.40	8541579
2018-04-10	62.26	62.89	61.98	62.46	7207098
2018-04-11	61.79	62.60	61.50	62.07	6277503
2018-04-12	62.36	63.39	62.07	63.08	7953903
2018-04-13	64.18	65.47	63.94	64.56	8896061
2018-04-16	64.61	64.99	63.32	63.80	7284878
2018-04-17	64.03	66.38	63.94	66.00	9016133
2018-04-18	66.43	66.62	65.18	65.37	5372943
2018-04-19	65.42	67.29	65.23	66.95	10972782
2018-04-20	71.50	72.03	68.63	69.59	23585755
2018-04-23	70.59	70.73	68.87	69.49	9164603
2018-04-24	70.16	70.69	69.59	70.26	9282713
2018-04-25	70.45	70.50	66.57	67.24	13907724
2018-04-26	67.53	69.37	67.29	68.82	8107269
2018-04-27	68.05	69.30	67.91	68.82	6103452
2018-04-30	68.77	68.87	67.34	67.34	6066849
2018-05-01	67.38	67.43	66.16	67.24	6421557
2018-05-02	67.48	68.80	67.38	67.86	6459751
2018-05-03	67.91	67.91	66.28	66.67	7587124
2018-05-04	66.38	67.62	65.90	67.48	5238619
2018-05-07	67.43	67.86	67.00	67.34	4108556
2018-05-08	67.86	69.35	67.43	68.29	7417013
2018-05-09	68.68	70.26	68.44	69.97	6358484
2018-05-10	70.64	70.64	69.39	70.30	4685118
2018-05-11	70.54	70.69	69.49	69.87	3576381
2018-05-14	70.35	70.83	70.06	70.40	5129130
2018-05-15	70.35	70.45	69.71	70.40	4407340
2018-05-16	70.40	72.27	70.30	71.93	6827930
2018-05-17	72.36	72.94	71.40	71.93	6341072
2018-05-18	72.17	72.27	71.40	71.64	4295478
2018-05-21	73.51	74.42	72.74	73.03	9739606
2018-05-22	73.65	74.61	73.18	73.18	8217382
2018-05-23	72.74	72.79	67.53	67.86	18417321
2018-05-24	68.63	70.45	68.15	69.87	13176753
2018-05-25	69.92	70.18	68.96	70.02	6212339
2018-05-29	69.30	69.49	67.07	67.86	9505553
2018-05-30	67.67	68.15	67.10	67.82	6526050
2018-05-31	67.48	67.62	66.76	67.38	6932054
2018-06-01	67.48	67.72	66.76	67.48	7111103
2018-06-04	67.62	68.01	65.47	65.61	10302040
2018-06-05	65.61	66.67	64.70	66.04	8806053
2018-06-06	66.14	66.45	65.23	65.28	7768158
2018-06-07	65.23	66.04	65.14	65.95	8872802
2018-06-08	65.95	67.34	65.61	66.67	6280608
2018-06-11	66.95	67.15	66.28	66.91	5450210
2018-06-12	67.15	67.67	66.57	66.91	5189892
2018-06-13	67.10	67.27	66.19	66.48	4437479
2018-06-14	66.38	66.57	64.90	64.70	7583890
2018-06-15	64.66	64.70	63.65	63.65	12022513
2018-06-18	63.22	63.32	62.69	63.17	8542530
2018-06-19	62.50	62.55	61.74	61.98	9734308
2018-06-20	61.07	62.74	61.02	61.64	12053200
2018-06-21	61.31	61.35	60.35	61.07	8836520
2018-06-22	61.07	62.60	61.07	62.46	9264888
2018-06-25	62.36	62.46	60.97	61.02	9602474
2018-06-26	64.42	66.71	64.08	65.76	26729154
2018-06-27	66.33	69.08	66.04	66.81	16925080
2018-06-28	66.71	67.00	65.47	66.19	8053873
2018-06-29	66.19	66.52	64.94	65.14	8995561
2018-07-02	64.51	64.85	63.13	63.99	7846737
2018-07-03	63.89	64.56	63.65	63.99	4026550
2018-07-05	64.03	64.32	62.41	64.27	6692781
2018-07-06	63.99	66.52	63.75	66.28	7502795
2018-07-09	66.71	67.67	66.57	66.76	8382642
2018-07-10	67.00	67.86	66.91	67.82	7539385
2018-07-11	67.27	68.39	66.95	66.95	5908265
2018-07-12	67.24	67.67	66.67	66.95	4978059
2018-07-13	66.86	67.34	66.43	66.48	6068399
2018-07-16	66.48	66.76	66.04	66.52	5357523
2018-07-17	66.28	66.48	65.33	65.52	7388947
2018-07-18	65.76	66.09	65.57	65.81	5129380
2018-07-19	65.66	66.43	65.16	65.71	9370347
2018-07-20	65.66	65.95	62.12	62.79	21417006
2018-07-23	62.31	62.79	61.74	62.17	11291594
2018-07-24	61.83	62.84	61.50	62.79	7083319
2018-07-25	62.84	62.93	62.02	62.74	6672427
2018-07-26	62.69	63.51	62.50	62.93	6814004
2018-07-27	62.79	63.08	62.12	62.50	4916706
2018-07-30	62.41	63.22	62.26	62.98	4945626
2018-07-31	63.13	65.33	62.98	65.23	8961736
2018-08-01	64.85	64.85	63.36	63.36	5566042
2018-08-02	63.03	63.22	62.50	63.03	4571906
2018-08-03	62.93	63.41	62.70	62.89	4405634
2018-08-06	62.79	63.08	62.50	62.69	4061161
2018-08-07	62.79	63.41	62.31	62.98	7075482
2018-08-08	63.13	63.13	62.07	62.46	5049927
2018-08-09	62.26	62.36	61.79	61.93	4060903
2018-08-10	61.79	61.79	60.83	61.12	6056532
2018-08-13	60.88	60.92	59.30	59.58	8387426
2018-08-14	59.73	60.30	58.96	59.11	6200204
2018-08-15	58.72	59.15	57.14	58.48	8088387
2018-08-16	58.67	59.15	58.41	58.87	6498040
2018-08-17	58.67	59.06	58.44	58.87	5868187
2018-08-20	58.72	59.30	58.10	58.87	4719566
2018-08-21	59.06	60.73	59.01	60.45	7243444
2018-08-22	60.35	60.40	59.44	59.68	5430776
2018-08-23	59.39	60.11	59.30	60.01	4756823
2018-08-24	59.92	60.11	59.68	59.82	4833744
2018-08-27	59.73	61.16	59.58	61.12	5585706
2018-08-28	61.12	61.69	60.88	61.07	7383658
2018-08-29	61.12	62.12	60.64	62.07	5973559
2018-08-30	61.59	62.07	61.02	61.12	5583443
2018-08-31	60.92	61.98	60.78	61.93	6300392
2018-09-04	61.64	61.64	60.45	60.64	5604622
2018-09-05	59.58	60.21	58.55	60.11	6883946
2018-09-06	59.82	61.26	59.82	59.87	5077473
2018-09-07	59.30	59.54	58.72	59.34	5733397
2018-09-10	59.15	60.76	59.11	59.87	5421840
2018-09-11	59.53	59.68	58.53	59.01	5019242
2018-09-12	58.87	60.45	58.51	60.35	5023202
2018-09-13	60.64	61.02	59.49	60.25	6834354
2018-09-14	59.97	61.02	59.25	60.68	8746226
2018-09-17	60.35	61.68	60.28	60.78	6333951
2018-09-18	60.64	61.02	60.11	60.59	5361600
2018-09-19	60.40	62.17	60.11	61.55	7762756
2018-09-20	60.25	60.73	59.15	59.63	11040698
2018-09-21	59.34	60.11	58.20	58.24	11927383
2018-09-24	57.91	57.91	55.52	56.19	18573733
2018-09-25	56.14	56.28	53.70	53.94	16711774
2018-09-26	53.84	55.30	53.65	54.51	11671823
2018-09-27	54.42	56.23	54.37	55.18	10274526
2018-09-28	54.75	55.09	53.84	54.03	9571761
2018-10-01	62.31	62.55	57.14	57.86	38513346
2018-10-02	58.96	59.73	56.33	58.96	18588219
2018-10-03	59.06	60.45	58.77	59.73	10370760
2018-10-04	59.39	60.68	59.06	60.59	9364014
2018-10-05	61.64	63.65	61.55	63.08	18895056
2018-10-08	64.70	65.28	63.46	65.14	21581193
2018-10-09	65.61	65.95	64.18	64.85	13806012
2018-10-10	64.08	65.37	63.32	63.56	11492880
2018-10-11	62.79	63.58	60.59	60.88	14520238
2018-10-12	59.97	61.40	58.39	58.96	15401062
2018-10-15	58.63	59.82	58.10	58.15	7830021
2018-10-16	58.53	58.82	57.43	57.91	10810728
2018-10-17	58.63	60.11	57.98	58.34	10429137
2018-10-18	58.10	59.49	57.72	59.25	10190029
2018-10-19	58.77	60.92	58.67	60.11	10848189
2018-10-22	60.25	60.45	59.01	59.25	6280434
2018-10-23	58.15	60.97	57.81	60.73	10235627
2018-10-24	60.83	61.31	58.10	58.24	10420039
2018-10-25	58.39	58.77	56.07	56.47	11030136
2018-10-26	55.47	55.73	53.46	54.08	14701583
2018-10-29	54.70	56.14	52.31	53.41	14981083
2018-10-30	50.54	54.56	47.24	48.72	43122085
2018-10-31	48.72	49.72	46.90	48.34	25234825
2018-11-01	47.91	48.96	45.66	45.85	29545921
2018-11-02	46.04	46.23	43.38	44.46	32939330
2018-11-05	44.94	45.61	44.36	44.41	15548628
2018-11-06	44.80	45.63	44.80	45.08	14116025
2018-11-07	45.23	45.27	43.74	44.03	15502583
2018-11-08	43.74	44.70	43.31	43.55	20224599
2018-11-09	42.07	42.88	39.00	41.06	34192783
2018-11-12	40.30	40.44	36.95	38.24	30648611
2018-11-13	38.38	43.31	38.14	41.21	25726996
2018-11-14	41.92	42.35	39.20	39.82	21271223
2018-11-15	39.44	41.14	38.57	39.10	16059366
2018-11-16	38.67	39.24	36.99	38.38	22076116
2018-11-19	38.24	39.44	37.26	37.52	18509663
2018-11-20	36.71	37.59	36.04	36.61	17913691
2018-11-21	37.28	37.95	36.99	37.38	10555355
2018-11-23	37.23	37.62	36.13	36.23	5433890
2018-11-26	36.42	37.04	34.75	36.28	19830971
2018-11-27	35.85	36.52	35.27	35.61	13800877
2018-11-28	35.37	37.19	35.27	37.04	15538403
2018-11-29	36.61	38.29	35.85	38.00	15422906
2018-11-30	36.66	36.76	35.42	35.89	23385368
2018-12-03	36.09	38.05	36.04	37.38	16329986
2018-12-04	37.09	37.38	34.84	34.84	16666220
2018-12-06	34.46	35.37	34.22	35.18	14120718
2018-12-07	34.94	35.32	33.45	33.55	14310012
2018-12-10	33.36	34.08	32.30	33.17	14105222
2018-12-11	33.69	34.12	31.87	32.35	15572575
2018-12-12	32.74	33.62	32.07	32.11	13227493
2018-12-13	35.85	35.89	34.08	34.46	25910254
2018-12-14	33.88	34.70	33.48	33.98	16100087
2018-12-17	33.93	34.60	33.56	34.22	16216392
2018-12-18	34.36	36.49	34.27	34.79	18346688
2018-12-19	36.56	38.05	36.13	36.66	27434275
2018-12-20	36.61	37.43	35.22	35.61	22794196
2018-12-21	35.03	35.65	33.98	34.22	23206419
2018-12-24	33.79	34.12	33.02	33.12	8751304
2018-12-26	33.45	35.46	32.40	35.37	16229821
2018-12-27	34.36	34.79	33.26	34.79	14972320
2018-12-28	34.41	36.61	34.41	35.94	15208856
2018-12-31	35.99	36.47	35.18	36.23	13545186
2019-01-02	35.70	39.15	35.46	38.53	16169262
2019-01-03	38.38	39.24	37.23	38.57	15368627
2019-01-04	39.20	39.53	38.19	39.39	15010471
2019-01-07	40.90	42.07	39.67	41.83	22460555
2019-01-08	42.64	43.26	40.75	40.97	18372553
2019-01-09	40.78	41.92	39.15	40.68	14538291
2019-01-10	40.68	42.83	40.61	42.79	14042682
2019-01-11	42.45	42.83	41.73	42.79	10083661
2019-01-14	42.16	43.07	41.92	42.59	10209762
2019-01-15	42.64	42.74	41.64	41.78	11757273
2019-01-16	41.68	43.07	41.45	42.98	10533209
2019-01-17	42.59	43.97	41.88	43.74	13224030
2019-01-18	44.17	44.27	43.22	43.36	11591814
2019-01-22	42.97	43.02	40.97	41.45	13521501
2019-01-23	41.59	42.31	41.21	41.78	9048239
2019-01-24	41.30	42.93	41.21	42.02	11291443
2019-01-25	42.35	44.08	42.31	43.84	14042455
2019-01-28	42.98	43.07	41.88	42.74	11454483
2019-01-29	42.59	43.69	41.40	42.59	14308462
2019-01-30	42.98	44.41	42.50	43.55	10804320
2019-01-31	47.57	51.54	46.71	48.62	43579934
2019-02-01	48.82	49.92	47.67	48.77	19770224
2019-02-04	49.15	49.49	48.34	48.86	12905484
2019-02-05	49.05	50.97	48.67	50.87	12852890
2019-02-06	51.07	52.21	49.92	50.11	15060816
2019-02-07	49.87	49.96	47.71	48.15	13588025
2019-02-08	47.91	48.34	45.66	46.95	14818689
2019-02-11	47.24	48.58	47.04	48.00	8835938
2019-02-12	48.19	48.60	47.43	47.76	8390289
2019-02-13	47.76	49.87	47.62	49.63	12367127
2019-02-14	49.25	49.29	47.62	48.05	11673388
2019-02-15	48.43	49.20	48.15	48.29	9793063
2019-02-19	48.00	48.58	47.62	48.48	7946049
2019-02-20	48.29	48.48	47.91	48.34	6081074
2019-02-21	48.00	48.79	47.86	48.00	6191647
2019-02-22	48.10	48.72	47.81	48.67	6342663
2019-02-25	55.37	56.23	51.59	51.78	36279054
2019-02-26	53.70	54.24	52.43	53.07	12998828
2019-02-27	53.92	54.42	52.97	54.17	13604174
2019-02-28	53.87	54.02	51.43	51.73	11357761
2019-03-01	52.03	52.38	50.04	51.13	11125027
2019-03-04	51.38	52.35	50.86	51.68	8720368
2019-03-05	51.68	52.63	47.70	49.24	22347953
2019-03-06	46.10	48.00	45.06	45.36	25722216
2019-03-07	45.21	47.05	45.16	47.00	15935137
2019-03-08	46.45	48.19	46.20	47.70	10939831
2019-03-11	47.05	49.89	46.45	49.29	13256305
2019-03-12	49.44	50.48	48.09	48.59	12421193
2019-03-13	48.44	50.04	48.29	49.89	9270560
2019-03-14	51.28	52.28	50.76	51.28	16733844
2019-03-15	51.23	52.00	49.29	49.59	23649266
2019-03-18	49.74	51.33	49.64	50.78	11455931
2019-03-19	50.88	51.48	50.48	50.73	6835115
2019-03-20	50.43	51.43	50.39	50.88	6046253
2019-03-21	50.78	51.43	50.43	51.13	6314868
2019-03-22	50.88	50.98	49.39	49.69	10195441
2019-03-25	49.59	50.43	48.84	49.19	6215968
2019-03-26	49.54	50.53	49.44	50.29	5953103
2019-03-27	50.19	50.68	49.29	49.59	6893537
2019-03-28	49.59	49.84	48.79	49.24	5649923
2019-03-29	49.69	49.94	49.41	49.74	6064888
2019-04-01	49.89	50.43	49.79	50.29	6418249
2019-04-02	50.09	51.18	49.99	50.98	6468530
2019-04-03	51.08	51.16	49.79	50.29	7017434
2019-04-04	50.29	50.39	49.64	49.94	5129261
2019-04-05	50.14	50.48	49.69	49.84	5407149
2019-04-08	47.35	47.50	45.56	47.25	22001025
2019-04-09	46.55	46.85	45.41	45.90	10396338
2019-04-10	46.05	46.10	45.21	45.61	6733925
2019-04-11	45.41	46.10	45.28	45.41	6851847
2019-04-12	45.56	45.85	44.76	44.81	8666504
2019-04-15	44.86	45.06	43.76	44.71	10368343
2019-04-16	45.01	45.73	44.76	45.51	7529495
2019-04-17	45.61	45.71	45.11	45.41	6008135
2019-04-18	45.46	46.55	45.28	46.55	6438634
2019-04-22	46.05	46.55	45.71	46.40	8390313
2019-04-23	46.30	46.65	45.90	46.45	5063080
2019-04-24	46.35	46.55	45.85	46.40	3598132
2019-04-25	45.90	45.95	44.71	45.41	7797250
2019-04-26	45.41	47.75	45.36	47.65	9286215
2019-04-29	47.65	48.49	47.50	48.44	8251187
2019-04-30	50.93	52.43	49.59	50.63	22148183
2019-05-01	50.53	51.88	50.24	50.29	12421804
2019-05-02	50.53	51.78	50.19	51.03	9903229
2019-05-03	51.28	52.28	50.98	52.28	8601939
2019-05-06	50.98	52.23	50.83	51.93	5453977
2019-05-07	51.48	51.58	50.09	50.34	7111773
2019-05-08	50.19	51.03	50.19	50.58	5918666
2019-05-09	50.34	50.83	49.89	49.99	7437480
2019-05-10	49.89	50.68	48.64	50.43	7891279
2019-05-13	49.04	50.11	48.89	49.14	7517002
2019-05-14	49.49	51.53	49.34	51.38	8815062
2019-05-15	50.53	51.73	50.36	51.08	6714547
2019-05-16	50.88	51.23	50.09	50.43	6813189
2019-05-17	49.84	50.58	49.69	49.79	4632810
2019-05-20	49.34	50.09	48.69	49.19	6525891
2019-05-21	49.59	49.59	48.79	49.59	7551680
2019-05-22	49.54	50.39	49.19	49.29	6455509
2019-05-23	48.84	48.92	47.15	47.60	7105187
2019-05-24	47.90	48.17	46.97	47.05	5941632
2019-05-28	46.85	47.50	46.15	46.60	9026463
2019-05-29	46.35	46.75	45.56	46.65	5573494
2019-05-30	46.65	47.35	46.25	47.15	6316425
2019-05-31	46.50	47.15	46.30	47.00	5792233
2019-06-03	46.30	47.50	46.05	47.45	5909247
2019-06-04	47.85	49.79	47.72	49.79	7675588
2019-06-05	50.14	50.24	48.89	49.24	5145422
2019-06-06	49.24	49.79	48.64	49.39	4816000
2019-06-07	49.29	50.01	48.87	49.69	5135570
2019-06-10	50.04	51.53	49.79	50.04	6533391
2019-06-11	50.29	50.78	49.59	50.39	4869708
2019-06-12	50.19	51.73	49.89	51.18	6871259
2019-06-13	51.58	52.38	51.03	51.33	7764467
2019-06-14	51.18	51.48	50.68	50.93	4294381
2019-06-17	50.78	50.98	49.89	50.04	5756281
2019-06-18	50.34	51.93	50.24	51.88	9195444
2019-06-19	52.13	52.82	51.43	51.48	7577088
2019-06-20	52.13	53.27	52.10	52.92	8245185
2019-06-21	53.10	53.32	52.03	52.18	8196997
2019-06-24	52.08	52.43	51.13	51.18	4574847
2019-06-25	51.08	51.18	50.29	50.88	4437022
2019-06-26	50.88	51.73	50.78	51.13	4265997
2019-06-27	50.98	51.98	50.98	51.73	4160413
2019-06-28	51.73	52.28	51.63	52.28	5502551
2019-07-01	52.87	53.37	52.43	52.92	5000966
2019-07-02	52.92	53.35	52.63	52.87	3765717
2019-07-03	53.07	53.07	52.48	52.82	2771948
2019-07-05	52.48	52.53	51.63	52.28	3783461
2019-07-08	51.88	51.93	50.48	50.78	6017891
2019-07-09	50.39	51.23	49.99	51.03	4431970
2019-07-10	51.23	51.93	50.68	50.78	4887710
2019-07-11	50.88	51.33	50.29	50.34	4208756
2019-07-12	50.68	51.73	50.48	51.63	4899434
2019-07-15	51.03	51.48	50.76	51.13	5261882
2019-07-16	50.93	51.78	50.83	51.68	4941643
2019-07-17	51.63	51.63	49.69	49.69	6710369
2019-07-18	49.84	50.73	49.59	50.09	5644807
2019-07-19	50.19	50.73	49.94	49.99	4331740
2019-07-22	50.04	50.93	50.04	50.83	5416627
2019-07-23	51.18	53.17	51.13	53.02	9287291
2019-07-24	52.68	53.27	52.48	53.17	5612188
2019-07-25	52.92	53.12	51.58	51.93	5765131
2019-07-26	52.13	52.53	51.75	52.33	3376981
2019-07-29	52.28	52.68	51.68	51.68	4671170
2019-07-30	51.73	52.68	51.18	52.38	5664308
2019-07-31	53.57	53.72	50.04	52.03	21559256
2019-08-01	51.63	52.20	49.69	50.19	10990211
2019-08-02	49.84	50.18	48.89	49.79	8037048
2019-08-05	48.74	48.84	47.85	48.09	8780398
2019-08-06	48.34	48.54	47.20	47.65	8299726
2019-08-07	47.00	47.15	45.95	47.10	9598794
2019-08-08	47.35	47.42	46.40	47.25	6175826
2019-08-09	47.15	47.20	45.41	45.56	9590102
2019-08-12	45.01	45.26	44.56	45.06	8242734
2019-08-13	45.95	47.72	45.85	46.55	9271569
2019-08-14	46.00	46.30	44.61	44.96	11149329
2019-08-15	42.52	42.94	38.09	39.88	50131081
2019-08-16	41.87	43.81	41.67	43.76	31110455
2019-08-19	44.21	44.26	42.87	43.17	13954699
2019-08-20	42.72	42.82	41.47	41.72	12793476
2019-08-21	41.62	42.22	40.53	40.63	10663135
2019-08-22	40.73	41.37	40.38	40.78	8521732
2019-08-23	40.28	40.33	38.64	39.68	16080394
2019-08-26	40.13	40.33	39.43	40.08	7250156
2019-08-27	40.28	40.38	39.38	39.48	8266115
2019-08-28	39.43	39.78	38.64	39.53	7212940
2019-08-29	40.03	40.83	39.83	40.38	7346233
2019-08-30	40.53	41.12	40.38	41.07	5920288
2019-09-03	40.33	41.77	40.23	41.47	8457361
2019-09-04	41.87	44.16	41.82	43.81	11708412
2019-09-05	44.73	45.95	43.81	43.86	10869943
2019-09-06	43.91	43.91	42.67	43.37	5355768
2019-09-09	43.56	45.06	43.46	44.61	6245068
2019-09-10	44.36	46.15	44.34	45.51	7827151
2019-09-11	45.56	46.60	45.11	46.60	7136868
2019-09-12	46.80	47.37	45.90	46.05	8514393
2019-09-13	46.35	47.05	45.51	46.50	5698681
2019-09-16	46.30	46.90	45.66	46.70	5718543
2019-09-17	46.30	46.75	46.05	46.60	4763285
2019-09-18	46.35	46.75	45.71	46.70	5076422
2019-09-19	46.55	47.30	46.50	46.90	4265947
2019-09-20	47.10	47.50	46.50	46.65	7282101
2019-09-23	45.90	46.75	45.80	46.50	4257344
2019-09-24	46.35	46.55	44.61	44.66	6734926
2019-09-25	44.61	45.78	44.49	45.61	5498043
2019-09-26	45.71	45.85	44.61	44.91	4701724
2019-09-27	45.01	45.66	44.76	45.01	3815151
2019-09-30	45.21	45.31	44.51	44.51	4419605
2019-10-01	44.61	44.98	42.37	42.87	8619199
2019-10-02	42.62	42.92	41.87	42.37	5956133
2019-10-03	42.32	43.37	41.07	43.37	7370054
2019-10-04	42.87	43.32	42.52	42.67	6564740
2019-10-07	42.57	43.07	42.22	42.62	4062562
2019-10-08	42.22	42.32	41.17	41.22	5724488
2019-10-09	41.37	41.67	41.03	41.57	4150268
2019-10-10	41.52	42.42	41.37	42.07	4219903
2019-10-11	42.77	44.41	42.72	43.81	7041905
2019-10-14	44.01	44.06	43.02	43.41	4282663
2019-10-15	43.51	44.41	42.87	44.26	4922429
2019-10-16	44.11	45.16	43.99	44.31	7269391
2019-10-17	44.41	45.26	44.21	45.01	4163708
2019-10-18	44.86	45.31	44.56	44.61	4876972
2019-10-21	44.76	45.41	43.61	43.76	7973980
2019-10-22	43.66	45.11	42.87	45.11	7521464
2019-10-23	44.71	45.56	44.46	45.51	5957650
2019-10-24	45.41	45.56	44.21	44.56	4628092
2019-10-25	44.41	45.26	44.41	44.81	5269956
2019-10-28	44.91	45.41	44.76	45.16	3969366
2019-10-29	44.86	45.51	44.46	45.16	5719869
2019-10-30	48.69	51.63	48.34	50.34	26992920
2019-10-31	50.04	50.83	49.09	49.69	10829233
2019-11-01	50.19	51.70	50.09	51.68	10256664
2019-11-04	51.88	54.52	51.88	54.42	12222505
2019-11-05	54.37	54.62	53.37	54.62	8922717
2019-11-06	54.42	55.26	53.72	54.87	9750290
2019-11-07	55.26	56.33	55.21	56.21	8885285
2019-11-08	55.91	57.50	55.46	57.36	7817880
2019-11-11	56.76	57.26	55.96	56.51	5699265
2019-11-12	56.36	57.65	56.21	56.86	6117867
2019-11-13	56.21	56.53	55.66	56.21	6789621
2019-11-14	55.66	56.51	55.66	56.21	3855381
2019-11-15	56.46	57.50	56.41	57.36	4781061
2019-11-18	56.81	57.26	56.41	56.96	6373776
2019-11-19	56.91	57.48	56.06	57.26	5854647
2019-11-20	56.96	57.21	56.06	56.71	5837943
2019-11-21	56.41	57.83	56.31	57.41	5211094
2019-11-22	57.21	58.35	57.21	57.50	4810231
2019-11-25	58.05	58.95	57.60	57.65	7089752
2019-11-26	57.85	58.10	56.31	56.51	8028127
2019-11-27	56.71	57.11	56.06	56.21	5688516
2019-11-29	56.16	56.56	55.86	56.11	2842406
2019-12-02	56.31	57.36	55.46	55.56	8595826
2019-12-03	54.77	55.31	53.82	54.72	8251411
2019-12-04	55.61	55.66	54.12	54.27	5473700
2019-12-05	54.22	54.57	53.57	53.72	5911244
2019-12-06	54.27	55.31	54.02	55.26	6325719
2019-12-09	54.67	55.41	54.62	54.72	3561796
2019-12-10	54.72	54.92	54.37	54.82	3098057
2019-12-11	54.62	55.21	54.52	54.62	4605704
2019-12-12	56.51	57.60	55.96	56.96	12491630
2019-12-13	57.26	57.75	56.41	56.46	6600705
2019-12-16	56.16	56.56	55.41	55.61	6943524
2019-12-17	55.51	55.91	55.16	55.26	5222493
2019-12-18	54.87	55.46	54.34	54.57	9432057
2019-12-19	54.67	55.51	54.62	54.92	5664249
2019-12-20	55.16	55.46	54.27	54.92	9206140
2019-12-23	54.77	55.61	54.77	55.56	5504510
2019-12-24	55.26	55.76	55.21	55.71	2596120
2019-12-26	55.66	55.91	55.41	55.91	3798015
2019-12-27	55.61	55.81	55.41	55.66	3751236
2019-12-30	55.11	55.56	54.92	55.16	6019240
2019-12-31	54.77	55.56	54.57	55.56	7083245
2020-01-02	55.91	59.52	55.91	59.40	10941736
2020-01-03	57.60	59.75	57.41	59.60	10739648
2020-01-06	58.95	60.79	58.95	60.44	13996428
2020-01-07	60.49	60.92	59.35	59.99	8882022
2020-01-08	59.70	59.99	59.10	59.45	6934099
2020-01-09	60.09	60.19	58.90	59.30	4923547
2020-01-10	58.95	59.30	57.70	58.10	7334001
2020-01-13	58.45	60.49	58.15	60.34	8276205
2020-01-14	60.54	60.69	59.70	59.89	5634154
2020-01-15	59.84	59.84	58.90	59.10	5756378
2020-01-16	59.45	59.65	58.85	58.95	4584198
2020-01-17	59.00	59.40	58.55	58.80	5822591
2020-01-21	58.45	58.75	57.80	58.05	5467273
2020-01-22	58.30	58.30	56.51	56.61	7743479
2020-01-23	58.40	59.00	57.73	58.60	9145361
2020-01-24	59.15	59.20	57.85	58.30	7421970
2020-01-27	57.01	57.69	56.66	56.96	5982820
2020-01-28	57.36	58.85	57.11	58.40	7866076
2020-01-29	62.58	64.72	62.18	64.43	27601891
2020-01-30	64.18	64.67	62.23	63.38	11933663
2020-01-31	63.13	63.43	61.44	61.99	9748000
2020-02-03	62.04	63.13	60.99	61.04	6299908
2020-02-04	62.18	62.83	61.69	62.63	5548151
2020-02-05	63.53	64.03	62.58	64.03	6259243
2020-02-06	64.43	64.72	63.88	64.47	7951735
2020-02-07	64.82	65.17	63.78	63.88	8329579
2020-02-10	63.93	64.57	63.58	64.28	4186936
2020-02-11	64.47	64.62	63.63	63.98	5110287
2020-02-12	64.33	66.02	64.13	65.52	8214110
2020-02-13	65.12	65.52	64.23	64.43	6376542
2020-02-14	64.57	65.05	63.48	63.88	4620888
2020-02-18	63.28	64.47	63.08	63.48	5502895
2020-02-19	63.23	64.43	62.66	62.78	6859783
2020-02-20	62.98	63.13	61.79	62.38	4945239
2020-02-21	61.99	62.04	60.84	60.99	5365155
2020-02-24	58.20	60.04	57.75	59.05	8872251
2020-02-25	59.60	59.75	55.66	56.36	10135925
2020-02-26	56.61	57.45	53.75	54.52	11646422
2020-02-27	52.87	54.49	51.33	51.73	11781311
2020-02-28	49.54	55.69	49.09	54.17	18921655
2020-03-02	55.81	56.46	53.57	55.81	15600276
2020-03-03	56.01	56.66	53.12	54.17	13656152
2020-03-04	55.07	55.36	53.27	54.52	10382886
2020-03-05	52.77	53.42	49.54	50.14	13510906
2020-03-06	48.49	48.59	45.71	46.80	18557942
2020-03-09	41.47	43.14	40.38	40.88	15300085
2020-03-10	43.71	44.06	40.63	44.06	12367360
2020-03-11	42.92	43.12	40.63	40.88	12942551
2020-03-12	36.00	38.73	34.00	36.00	19677010
2020-03-13	38.83	40.03	35.80	39.08	13768079
2020-03-16	34.80	35.60	33.11	33.16	14488841
2020-03-17	34.40	36.49	31.37	35.25	15028256
2020-03-18	32.41	33.86	29.37	32.86	17365876
2020-03-19	31.86	34.40	30.62	32.26	12374218
2020-03-20	34.90	35.10	32.11	32.46	15766082
2020-03-23	32.11	33.01	30.02	30.42	13203892
2020-03-24	33.16	35.15	32.21	34.90	14936729
2020-03-25	37.09	39.83	34.65	37.64	17235807
2020-03-26	37.99	41.32	37.39	40.43	15409824
2020-03-27	38.24	39.18	37.54	37.94	11662377
2020-03-30	37.54	39.53	36.59	39.28	10856273
2020-03-31	39.18	40.73	38.91	39.53	15143736
2020-04-01	37.44	37.59	34.85	35.05	12444609
2020-04-02	34.95	36.79	33.71	34.35	12187297
2020-04-03	35.00	35.10	32.76	33.51	12225407
2020-04-06	35.20	36.34	34.55	36.00	12256078
2020-04-07	38.29	38.59	34.85	35.00	12010973
2020-04-08	35.75	36.74	35.15	36.34	11581338
2020-04-09	37.09	37.54	35.30	35.55	16045222
2020-04-13	35.50	35.50	33.66	34.95	11759310
2020-04-14	35.35	36.05	34.05	34.50	13383399
2020-04-15	33.51	33.51	31.62	32.36	17277604
2020-04-16	32.26	32.56	30.87	31.07	20709777
2020-04-17	32.21	34.55	31.57	34.05	20738479
2020-04-20	32.91	33.61	32.16	32.41	12461451
2020-04-21	31.81	32.76	31.37	32.26	9681632
2020-04-22	32.81	33.06	31.86	32.01	9605512
2020-04-23	32.16	33.56	32.01	32.46	10349513
2020-04-24	32.81	32.86	31.12	31.17	19497096
2020-04-27	31.76	32.21	31.52	32.01	13379773
2020-04-28	32.71	34.45	32.71	33.86	17583574
2020-04-29	33.26	34.35	32.46	32.76	28153499
2020-04-30	32.66	33.96	31.91	33.86	21963889
2020-05-01	33.21	33.56	31.91	32.36	15047063
2020-05-04	31.37	31.42	30.62	30.92	17106544
2020-05-05	31.27	32.16	30.67	30.87	14624809
2020-05-06	30.87	31.12	29.72	29.77	14656695
2020-05-07	30.17	31.17	30.17	30.42	12582907
2020-05-08	30.92	31.52	30.67	31.32	11741821
2020-05-11	31.07	31.12	30.52	30.82	8980373
2020-05-12	30.97	31.27	29.87	29.87	11956519
2020-05-13	29.87	29.97	27.28	28.83	29468164
2020-05-14	27.98	29.37	27.28	28.38	17525677
2020-05-15	27.93	28.18	27.28	27.33	16060777
2020-05-18	28.58	32.29	28.58	31.22	31909837
2020-05-19	31.32	31.71	30.32	30.92	13560633
2020-05-20	31.52	32.21	31.32	31.96	11410921
2020-05-21	31.96	32.61	31.52	32.26	12352639
2020-05-22	32.26	32.26	31.22	31.91	8698269
2020-05-26	33.81	34.55	33.81	33.86	16188833
2020-05-27	36.10	36.99	35.27	36.30	18468863
2020-05-28	37.29	37.29	33.56	33.76	17363937
2020-05-29	32.66	33.46	32.06	32.71	16175555
2020-06-01	32.76	33.96	32.31	33.66	9421301
2020-06-02	34.35	35.75	34.17	35.10	14196924
2020-06-03	35.95	36.94	35.75	36.64	15352438
2020-06-04	36.39	38.59	35.70	38.54	15649241
2020-06-05	42.07	42.62	38.98	39.23	20976454
2020-06-08	40.93	42.67	40.38	42.12	19807383
2020-06-09	40.78	40.88	39.33	39.93	14705654
2020-06-10	39.68	39.73	37.44	37.89	14619318
2020-06-11	35.15	36.59	34.05	34.60	15562863
2020-06-12	36.54	36.99	35.25	36.10	12623207
2020-06-15	34.60	36.59	34.10	36.05	12770468
2020-06-16	38.49	38.54	36.30	37.19	12270173
2020-06-17	37.34	37.49	35.85	36.05	9401412
2020-06-18	35.50	36.44	34.95	36.25	9799780
2020-06-19	36.94	37.09	35.30	35.60	11084941
2020-06-22	35.70	35.75	34.65	35.05	9786205
2020-06-23	35.30	35.50	34.70	34.85	10072988
2020-06-24	34.35	34.35	32.46	32.51	18083255
2020-06-25	32.36	33.36	31.96	33.21	9243323
2020-06-26	32.96	33.11	32.11	32.26	11176196
2020-06-29	32.71	33.86	32.36	33.86	9409662
2020-06-30	33.41	34.20	33.16	34.00	8689640
2020-07-01	34.50	34.90	33.41	33.56	15078848
2020-07-02	34.15	35.05	33.91	33.96	9268979
2020-07-06	34.75	35.25	34.30	34.85	9428674
2020-07-07	34.30	34.30	33.61	33.66	7804213
2020-07-08	33.96	34.20	33.46	34.15	8054906
2020-07-09	34.00	34.00	32.76	32.76	9343501
2020-07-10	32.56	33.46	32.51	33.31	7927919
2020-07-13	33.66	33.96	33.06	33.36	8561553
2020-07-14	33.16	34.30	32.71	34.25	8688651
2020-07-15	35.30	35.90	35.00	35.55	11228390
2020-07-16	35.15	35.75	34.80	35.10	6543161
2020-07-17	35.15	35.60	34.75	35.20	7504669
2020-07-20	34.90	35.15	34.15	34.20	6133204
2020-07-21	34.55	35.57	34.35	35.05	8739240
2020-07-22	34.80	35.30	34.35	35.15	8188532
2020-07-23	35.15	35.45	34.70	35.05	8578563
2020-07-24	34.95	35.40	33.96	34.15	8181182
2020-07-27	34.05	34.10	33.31	33.41	8837997
2020-07-28	33.36	34.65	33.31	34.30	9504206
2020-07-29	34.80	34.85	32.46	32.81	18555298
2020-07-30	32.36	32.41	31.17	31.17	15940865
2020-07-31	31.12	31.32	29.87	30.22	17841457
2020-08-03	30.57	30.82	29.97	30.42	11221182
2020-08-04	30.37	30.87	30.37	30.57	8880219
2020-08-05	30.72	31.86	30.57	31.86	13326592
2020-08-06	31.52	31.96	31.27	31.52	8739459
2020-08-07	31.32	32.16	31.12	31.86	10383109
2020-08-10	32.01	33.36	31.76	33.21	11793127
2020-08-11	34.20	34.85	33.31	33.51	11642688
2020-08-12	34.20	34.25	32.76	33.46	8773308
2020-08-13	32.81	33.66	32.79	32.86	6678564
2020-08-14	32.56	33.46	32.21	33.16	6299648
2020-08-17	33.21	33.31	32.11	32.21	7378678
2020-08-18	32.31	32.71	31.91	32.06	5335755
2020-08-19	32.21	32.71	31.62	31.76	6795243
2020-08-20	31.52	31.75	30.92	31.22	7970495
2020-08-21	31.12	31.76	31.02	31.42	7481432
2020-08-24	31.62	33.06	31.37	33.01	12848176
2020-08-25	33.11	33.36	32.26	32.81	8681138
2020-08-26	32.96	32.96	32.06	32.26	7162998
2020-08-27	32.46	33.01	32.11	32.26	9173489
2020-08-28	32.41	32.96	32.21	32.91	7395207
2020-08-31	32.41	33.31	31.17	31.57	17734121
2020-09-01	31.22	31.86	30.62	30.82	11662108
2020-09-02	30.87	32.11	30.72	32.06	10477076
2020-09-03	31.81	33.11	31.27	31.47	11765615
2020-09-04	32.01	32.66	31.17	31.96	11209484
2020-09-08	31.47	31.66	30.52	30.57	15080754
2020-09-09	30.87	30.87	29.97	30.67	13630544
2020-09-10	30.72	30.87	29.87	29.87	12165605
2020-09-11	30.07	30.12	29.52	29.62	8989823
2020-09-14	29.82	30.67	29.67	30.62	9250257
2020-09-15	30.72	30.97	29.97	30.37	10793848
2020-09-16	30.37	33.91	30.12	33.61	32330896
2020-09-17	33.91	35.75	33.21	35.10	32630036
2020-09-18	34.45	35.55	34.20	34.25	18160101
2020-09-21	33.01	33.11	31.02	31.62	20342454
2020-09-22	31.86	32.76	30.92	31.12	17612631
2020-09-23	31.27	31.96	30.37	30.42	11080593
2020-09-24	30.37	30.77	29.87	30.12	11933719
2020-09-25	30.17	30.72	29.97	30.42	9972331
2020-09-28	31.02	31.42	30.77	30.87	10411600
2020-09-29	30.92	31.02	30.17	30.47	9258223
2020-09-30	30.57	31.32	30.57	31.02	12097694
2020-10-01	31.22	31.32	30.42	31.07	9896949
2020-10-02	30.12	31.86	30.12	31.81	11259546
2020-10-05	31.81	32.11	31.47	31.91	7285447
2020-10-06	32.01	32.76	30.42	30.72	21258279
2020-10-07	30.97	31.86	30.92	31.42	10410763
2020-10-08	31.66	33.21	31.57	33.11	12895918
2020-10-09	35.20	35.20	33.36	34.05	21438439
2020-10-12	34.45	34.45	33.56	34.00	11129554
2020-10-13	33.81	33.94	33.16	33.46	9410950
2020-10-14	33.46	34.30	33.46	33.96	12259528
2020-10-15	33.36	34.25	32.91	34.20	11156586
2020-10-16	34.65	36.59	34.53	36.30	21143408
2020-10-19	36.79	37.19	36.00	36.30	16354631
2020-10-20	36.59	36.94	36.20	36.54	12302512
2020-10-21	36.25	36.89	36.20	36.44	9226388
2020-10-22	36.49	38.59	36.44	38.44	11970856
2020-10-23	39.48	39.98	37.64	37.99	16570402
2020-10-26	37.14	37.64	36.25	36.74	13031803
2020-10-27	36.84	36.84	35.30	35.35	12271254
2020-10-28	37.39	39.13	36.89	36.94	31686759
2020-10-29	38.14	38.54	36.39	36.69	15412250
2020-10-30	36.54	37.54	36.30	36.94	12810074
2020-11-02	37.34	37.74	36.49	37.44	13609787
2020-11-03	38.09	39.41	37.54	39.08	12234066
2020-11-04	38.29	39.93	37.49	39.08	15865639
2020-11-05	39.58	40.08	39.38	39.78	10725850
2020-11-06	39.93	40.53	39.63	40.28	10484795
2020-11-09	46.55	46.85	42.87	43.41	24160339
2020-11-10	43.94	45.31	43.56	44.71	20591706
2020-11-11	45.36	45.41	43.96	44.26	10929996
2020-11-12	43.61	44.16	43.17	43.61	9952310
2020-11-13	44.11	46.05	44.06	46.05	16251511
2020-11-16	47.85	48.00	46.90	47.65	14846499
2020-11-17	47.05	48.47	46.45	48.19	11293578
2020-11-18	49.64	50.04	48.42	48.44	18608226
2020-11-19	47.90	48.57	47.35	48.09	10897189
2020-11-20	48.00	48.94	47.76	48.59	10001488
2020-11-23	49.09	51.13	49.09	50.14	13524661
2020-11-24	53.32	54.02	51.78	52.03	22036106
2020-11-25	52.43	52.58	51.48	52.28	13734116
2020-11-27	52.53	52.58	51.33	51.78	6769356
2020-11-30	51.73	51.73	49.59	50.68	15638017
2020-12-01	51.43	52.18	50.34	50.53	10863279
2020-12-02	50.19	52.18	49.84	51.93	9654444
2020-12-03	51.78	53.27	51.73	52.77	11431610
2020-12-04	53.12	54.42	52.33	54.17	16870464
2020-12-07	54.22	55.26	53.57	54.07	12175496
2020-12-08	53.87	54.92	53.72	54.57	11672289
2020-12-09	54.77	57.21	54.77	56.71	15766940
2020-12-10	55.16	57.16	55.07	56.36	11958953
2020-12-11	56.16	56.81	54.87	55.56	11116127
2020-12-14	56.11	56.51	53.72	53.92	9914686
2020-12-15	54.51	55.51	53.02	55.31	10843218
2020-12-16	55.41	55.51	54.27	54.42	7351979
2020-12-17	54.47	54.72	53.77	54.12	7805748
2020-12-18	53.67	55.36	53.47	53.82	14333518
2020-12-21	52.13	54.12	51.58	53.62	10727339
2020-12-22	53.32	53.57	52.23	52.82	11140544
2020-12-23	53.17	54.67	52.87	54.07	7563065
2020-12-24	54.02	54.02	52.87	53.02	3756206
2020-12-28	53.27	53.67	52.68	52.97	6724584
2020-12-29	53.07	53.62	52.48	52.58	6629489
2020-12-30	52.68	53.99	52.53	53.32	6327625
2020-12-31	53.02	53.92	52.68	53.77	5953286
2021-01-04	54.22	54.27	51.78	52.13	9993685
2021-01-05	51.93	54.17	51.88	53.62	10462536
2021-01-06	53.92	57.85	53.92	56.56	16448077
2021-01-07	57.55	57.60	55.96	56.11	9411224
2021-01-08	56.21	56.96	55.56	56.46	9087122
2021-01-11	55.31	57.41	55.07	57.01	8424610
2021-01-12	57.31	59.30	56.81	58.65	11429911
2021-01-13	58.65	58.85	57.36	57.60	6714194
2021-01-14	57.80	58.40	57.65	58.05	7401182
2021-01-15	57.75	57.75	56.01	56.41	9195684
2021-01-19	57.16	58.00	56.76	56.91	7937425
2021-01-20	57.26	57.26	56.26	56.71	7376990
2021-01-21	56.76	56.91	55.11	55.11	8217768
2021-01-22	54.62	55.66	54.27	55.31	6597823
2021-01-25	55.46	55.51	53.62	54.72	11502618
2021-01-26	59.89	60.89	55.76	56.21	26475419
2021-01-27	55.16	57.55	52.97	56.66	18679987
2021-01-28	56.81	57.11	55.09	55.21	11762413
2021-01-29	54.77	55.96	53.12	53.17	13633109
2021-02-01	54.07	54.77	52.97	53.47	8335726
2021-02-02	54.17	56.48	53.97	55.96	10558231
2021-02-03	55.96	56.26	55.11	55.76	6776853
2021-02-04	55.91	57.26	55.71	57.01	8345969
2021-02-05	57.31	57.50	56.33	56.76	6473033
2021-02-08	57.11	58.00	56.81	57.80	5306813
2021-02-09	57.55	57.75	56.81	57.45	6592281
2021-02-10	57.70	57.70	56.66	56.76	5694991
2021-02-11	56.71	57.11	55.71	57.06	6478650
2021-02-12	56.81	58.45	56.66	58.40	7300465
2021-02-16	58.85	59.65	58.65	59.60	7539000
2021-02-17	58.95	59.50	58.55	59.05	5430362
2021-02-18	58.95	59.05	57.31	57.90	6106823
2021-02-19	58.35	59.89	58.15	59.84	7621652
2021-02-22	60.09	63.23	59.87	62.23	12079534
2021-02-23	62.73	62.98	60.64	62.68	9005312
2021-02-24	63.73	66.47	62.96	65.32	13348870
2021-02-25	65.22	66.07	63.03	63.53	11542167
2021-02-26	63.13	63.93	61.79	62.43	11080936
2021-03-01	64.33	66.17	63.68	65.27	9754704
2021-03-02	65.47	65.97	64.57	64.62	9650678
2021-03-03	65.17	67.79	64.97	66.91	14696535
2021-03-04	69.11	70.35	65.62	67.51	20820208
2021-03-05	68.71	68.76	65.42	67.71	13111822
2021-03-08	70.75	71.40	68.76	70.55	17964704
2021-03-09	70.20	71.77	68.86	69.70	14308463
2021-03-10	67.96	68.41	64.33	65.97	27528799
2021-03-11	63.18	64.03	59.50	61.09	38225666
2021-03-12	60.94	62.82	60.89	62.63	16796385
2021-03-15	63.43	66.52	63.35	66.47	13954417
2021-03-16	66.37	66.47	65.07	65.47	9307028
2021-03-17	65.72	67.76	65.35	67.76	9903389
2021-03-18	67.66	68.16	65.68	65.97	7970137
2021-03-19	65.72	66.47	64.62	65.82	8559003
2021-03-22	65.52	65.92	64.38	65.37	6598633
2021-03-23	64.52	65.62	62.48	63.03	8206893
2021-03-24	63.53	64.82	62.23	62.23	7759187
2021-03-25	61.74	64.38	60.89	63.98	9173992
2021-03-26	64.47	65.37	63.28	64.67	7565582
2021-03-29	64.33	64.97	63.63	64.47	6720366
2021-03-30	64.62	66.52	64.23	66.22	6615631
2021-03-31	66.62	66.84	65.37	65.37	7823255
2021-04-01	65.87	66.52	65.47	66.12	7397976
2021-04-05	67.06	67.54	66.57	67.01	6342365
2021-04-06	67.01	67.21	66.57	66.72	5006526
2021-04-07	66.72	67.36	66.02	66.67	5220677
2021-04-08	66.02	67.21	65.17	66.96	6864872
2021-04-09	67.21	68.86	66.82	67.71	7905746
2021-04-12	67.76	68.11	67.06	67.66	5259619
2021-04-13	67.26	67.41	66.02	66.91	6402980
2021-04-14	66.86	68.66	66.82	68.11	8079873
2021-04-15	68.36	68.46	66.91	67.46	6360223
2021-04-16	67.86	68.11	66.47	66.67	6253054
2021-04-19	66.32	67.06	65.57	67.01	5609469
2021-04-20	66.77	66.77	64.23	65.02	7682091
2021-04-21	64.38	66.62	63.58	66.47	6201009
2021-04-22	66.47	68.08	66.12	66.77	6575970
2021-04-23	67.21	67.76	66.52	67.46	5895752
2021-04-26	67.86	69.70	67.46	67.56	11722362
2021-04-27	67.21	67.41	64.28	67.16	18721873
2021-04-28	66.37	66.47	65.47	65.72	8261923
2021-04-29	65.62	66.17	65.12	65.77	6894699
2021-04-30	65.52	66.47	65.12	65.32	6237442
2021-05-03	65.92	67.36	65.57	66.96	7934060
2021-05-04	66.42	66.64	65.07	65.32	9692272
2021-05-05	65.52	66.17	65.17	65.77	4431047
2021-05-06	65.82	66.27	64.87	65.77	7847153
2021-05-07	65.52	66.42	65.07	66.22	6735083
2021-05-10	66.27	67.61	66.22	66.47	8195255
2021-05-11	65.67	66.17	64.43	65.17	8501530
2021-05-12	65.12	65.37	63.58	63.83	8856212
2021-05-13	63.73	64.92	63.33	64.57	8197853
2021-05-14	65.32	66.22	64.87	66.02	6334675
2021-05-17	65.87	66.42	65.32	65.47	9542240
2021-05-18	65.62	66.07	64.57	64.57	6115792
2021-05-19	64.23	65.22	63.68	65.17	7427025
2021-05-20	65.17	65.27	64.33	65.02	5809332
2021-05-21	65.27	66.12	64.97	65.87	6665009
2021-05-24	66.17	66.27	65.32	65.62	4876594
2021-05-25	65.72	66.17	65.22	65.32	5916211
2021-05-26	65.32	66.84	64.92	66.72	7533708
2021-05-27	67.71	71.69	67.66	71.45	23073573
2021-05-28	71.15	71.40	69.85	70.00	9071486
2021-06-01	70.85	71.40	70.20	70.45	6284615
2021-06-02	70.60	70.60	69.75	70.15	4992106
2021-06-03	69.65	71.54	69.40	70.15	7895477
2021-06-04	70.50	70.70	69.01	69.50	8008894
2021-06-07	69.70	70.03	69.01	69.25	4668637
2021-06-08	69.55	69.63	68.31	69.20	5515246
2021-06-09	68.56	68.76	68.06	68.36	6970965
2021-06-10	68.76	69.06	67.66	67.86	6229849
2021-06-11	67.96	68.61	67.56	68.16	5295660
2021-06-14	68.61	68.86	66.77	67.06	5678222
2021-06-15	66.96	67.56	66.27	67.41	4753236
2021-06-16	67.21	67.96	66.17	66.91	8766406
2021-06-17	66.77	67.26	64.28	64.72	9626678
2021-06-18	63.93	64.82	63.48	63.63	10258083
2021-06-21	64.18	65.67	64.03	65.67	6744261
2021-06-22	65.32	65.69	64.43	64.87	4783572
2021-06-23	64.82	65.67	64.43	64.47	5459693
2021-06-24	65.02	65.72	64.33	65.42	5977556
2021-06-25	65.52	65.92	65.22	65.52	4264449
2021-06-28	65.52	65.57	63.68	64.18	7723447
2021-06-29	65.02	65.87	64.52	65.17	8649644
2021-06-30	65.47	67.34	64.97	67.01	8568975
2021-07-01	67.61	67.86	66.52	67.11	5836633
2021-07-02	67.41	67.41	66.27	66.52	4149986
2021-07-06	66.12	66.32	63.83	64.33	8829845
2021-07-07	64.13	65.10	63.43	64.62	7632563
2021-07-08	63.38	64.43	62.78	64.08	6727847
2021-07-09	64.77	65.67	64.43	65.52	5165287
2021-07-12	65.02	65.40	64.23	65.27	6969832
2021-07-13	65.17	65.17	64.13	64.18	4926443
2021-07-14	64.13	64.62	63.33	63.78	5588732
2021-07-15	63.18	64.33	62.58	63.53	6423853
2021-07-16	63.73	64.08	62.33	62.48	5695470
2021-07-19	60.69	60.94	58.85	59.75	12362151
2021-07-20	59.79	63.43	59.70	63.23	9390363
2021-07-21	63.68	65.27	63.58	65.12	8440719
2021-07-22	64.97	65.02	63.23	63.23	5427872
2021-07-23	63.73	64.13	62.88	63.28	4722408
2021-07-26	63.03	64.43	62.88	64.33	6728612
2021-07-27	66.37	67.06	63.73	65.12	14930536
2021-07-28	65.47	67.11	64.92	65.37	8571032
2021-07-29	65.67	66.62	65.17	66.17	6784558
2021-07-30	65.52	65.82	64.33	64.47	7507843
2021-08-02	65.02	66.72	62.50	62.61	24885503
2021-08-03	62.36	64.23	61.06	64.14	14440015
2021-08-04	63.36	64.38	63.14	64.05	14144326
2021-08-05	64.10	65.12	63.80	64.11	8130781
2021-08-06	64.33	65.51	64.33	65.05	10988174
2021-08-09	64.45	64.89	63.50	64.54	7954709
2021-08-10	64.61	66.17	64.23	66.02	8056071
2021-08-11	66.10	66.10	64.61	65.99	8305138
2021-08-12	66.09	66.73	65.50	66.29	6400312
2021-08-13	66.28	66.35	65.08	65.30	5619902
2021-08-16	64.87	64.91	63.63	64.32	6919442
2021-08-17	63.82	64.27	62.46	63.24	8177375
2021-08-18	62.91	64.39	62.71	63.11	6496462
2021-08-19	62.23	62.74	61.36	61.87	10805749
2021-08-20	61.98	62.65	61.67	62.27	6356677
2021-08-23	62.61	63.16	62.40	62.84	6007436
2021-08-24	63.04	64.42	62.89	64.27	6857682
2021-08-25	64.33	65.42	63.82	65.16	7867116
2021-08-26	65.01	65.11	64.00	64.34	8166535
2021-08-27	64.66	66.06	64.66	66.02	7770955
2021-08-30	66.17	66.25	65.22	65.46	7145665
2021-08-31	65.31	66.19	65.01	65.60	10990786
2021-09-01	65.57	65.64	64.26	64.51	7968108
2021-09-02	64.72	66.18	64.71	66.13	8494837
2021-09-03	65.97	66.82	64.77	65.19	7617749
2021-09-07	65.04	65.31	63.67	64.28	10991680
2021-09-08	64.07	65.18	62.50	63.84	12001303
2021-09-09	63.70	65.30	63.55	64.28	9386479
2021-09-10	64.28	64.69	63.34	63.48	9563565
2021-09-13	63.88	65.26	63.49	65.01	12484208
2021-09-14	65.06	65.07	62.28	62.47	16022583
2021-09-15	62.73	63.77	62.66	63.58	8103742
2021-09-16	63.72	63.91	62.74	63.07	5981928
2021-09-17	62.95	63.39	62.32	62.53	10721927
2021-09-20	61.30	62.15	60.54	62.12	10103807
2021-09-21	62.17	62.23	59.88	60.26	15788637
2021-09-22	60.78	61.63	60.78	61.33	11216068
2021-09-23	61.94	64.77	61.94	64.03	11601086
2021-09-24	63.89	64.85	63.85	64.60	6559540
2021-09-27	65.07	66.18	64.97	65.56	8081525
2021-09-28	65.53	66.44	65.18	65.80	12551695
2021-09-29	65.97	66.59	65.54	66.14	7399248
2021-09-30	66.19	66.65	64.07	64.12	8946772
2021-10-01	64.84	66.21	64.52	65.86	8094466
2021-10-04	65.60	66.64	65.10	65.28	7656188
2021-10-05	65.38	65.97	64.57	65.28	5737196
2021-10-06	64.52	64.99	63.52	64.93	7013886
2021-10-07	65.25	66.30	64.93	65.66	6656476
2021-10-08	65.58	66.11	65.13	65.17	4273578
2021-10-11	65.25	65.82	64.71	64.77	4121833
2021-10-12	64.45	64.75	63.21	63.93	8549578
2021-10-13	63.60	64.23	62.97	63.70	7519190
2021-10-14	64.19	64.51	63.71	63.94	6140944
2021-10-15	64.51	65.91	64.22	64.98	5650266
2021-10-18	64.52	65.08	64.13	64.80	4145535
2021-10-19	65.08	65.33	64.46	65.18	4216374
2021-10-20	65.19	65.98	64.64	65.97	6107906
2021-10-21	65.82	66.21	64.11	64.19	7219593
2021-10-22	64.13	65.04	63.82	64.76	5355045
2021-10-25	64.50	65.96	64.30	65.53	6496185
2021-10-26	65.82	69.06	65.48	66.86	11700976
2021-10-27	67.14	67.39	64.53	64.63	8984276
2021-10-28	64.34	65.58	64.16	65.51	5910758
2021-10-29	65.32	65.50	64.80	65.27	5618692
2021-11-01	65.82	66.45	65.52	66.11	4887068
2021-11-02	66.18	66.68	65.53	66.40	4480827
2021-11-03	66.07	66.18	65.23	65.95	4111736
2021-11-04	65.89	66.22	64.90	65.48	4675823
2021-11-05	66.55	68.24	66.50	67.67	7602292
2021-11-08	68.08	68.65	67.41	67.47	5174452
2021-11-09	71.40	72.29	68.76	69.26	25123670
2021-11-10	70.01	70.13	67.28	67.81	8692604
2021-11-11	67.56	68.21	66.45	66.59	5512827
2021-11-12	66.84	67.17	66.25	66.96	7625770
2021-11-15	67.23	67.63	66.09	66.39	6124929
2021-11-16	66.06	66.10	63.99	64.32	11997734
2021-11-17	64.54	64.65	63.12	63.47	8307608
2021-11-18	63.12	63.35	61.72	62.65	8534271
2021-11-19	62.11	62.70	61.80	62.21	6605069
2021-11-22	62.53	63.46	62.41	62.88	6209754
2021-11-23	63.34	63.61	62.95	63.53	6012850
2021-11-24	63.39	63.68	63.05	63.62	5572077
2021-11-26	60.16	61.05	59.44	60.89	8607582
2021-11-29	61.78	62.50	60.26	61.24	9776599
2021-11-30	60.14	60.64	58.79	59.12	11409439
2021-12-01	60.09	60.30	57.84	57.88	8664983
2021-12-02	58.62	59.61	57.76	59.27	6094635
2021-12-03	59.20	59.34	57.09	57.73	8082765
2021-12-06	58.41	60.30	58.03	59.75	6679937
2021-12-07	60.12	61.20	59.93	60.71	5049030
2021-12-08	60.71	61.57	60.36	61.16	4756834
2021-12-09	60.85	61.11	60.37	60.88	4066718
2021-12-10	61.05	61.34	60.03	60.34	4276337
2021-12-13	59.73	59.99	57.77	57.96	7378550
2021-12-14	57.72	58.53	57.08	57.32	7260757
2021-12-15	57.39	57.51	56.12	57.31	7694479
2021-12-16	57.58	58.71	57.38	57.59	7127357
2021-12-17	57.54	57.92	56.08	56.86	9069622
2021-12-20	56.01	56.07	54.87	56.00	6013175
2021-12-21	56.46	58.30	56.46	57.92	7617689
2021-12-22	57.83	58.32	57.36	57.92	4663916
2021-12-23	58.06	58.84	58.06	58.50	3885495
2021-12-27	58.27	58.92	58.16	58.89	3429798
2021-12-28	58.77	59.79	58.65	59.31	4054839
2021-12-29	59.12	59.42	58.77	58.99	3490524
2021-12-30	58.91	59.73	58.83	58.94	3269019
2021-12-31	58.81	59.10	58.44	58.79	3795703
2022-01-03	59.26	60.64	58.97	59.89	4621178
2022-01-04	61.48	62.27	61.05	61.84	7624083
2022-01-05	62.07	63.35	61.79	61.84	5894662
2022-01-06	62.51	62.91	61.87	62.20	4277011
2022-01-07	62.11	63.63	62.09	63.11	6248430
2022-01-10	63.30	63.48	61.57	61.87	5768666
2022-01-11	62.42	63.71	62.22	63.35	5673887
2022-01-12	63.12	63.86	63.09	63.63	4558453
2022-01-13	63.66	64.51	63.35	63.77	4382511
2022-01-14	63.27	64.27	62.80	64.20	4380309
2022-01-18	63.83	64.56	63.58	64.03	8412995
2022-01-19	63.91	64.10	62.53	62.62	5698958
2022-01-20	62.38	63.35	60.97	61.15	5635453
2022-01-21	60.80	61.21	59.66	59.93	8077410
2022-01-24	58.87	60.64	57.44	60.31	9879456
2022-01-25	56.71	57.48	54.95	56.70	20951989
2022-01-26	56.95	57.20	54.80	55.59	10637157
2022-01-27	56.01	57.11	54.81	55.95	7804627
2022-01-28	55.58	57.36	55.30	57.32	6478640
2022-01-31	57.01	58.85	56.65	58.80	7001570
2022-02-01	59.12	61.25	58.97	60.96	8149215
2022-02-02	60.78	61.35	59.84	61.01	5561406
2022-02-03	60.46	61.71	60.09	61.19	6213283
2022-02-04	60.80	62.27	60.77	61.62	6403566
2022-02-07	61.84	62.60	61.30	62.17	4385658
2022-02-08	62.22	62.55	61.38	61.81	5158353
2022-02-09	62.39	62.53	61.69	61.77	6624205
2022-02-10	61.23	62.66	60.99	61.48	5512914
2022-02-11	61.62	62.38	59.85	60.26	7455454
2022-02-14	60.19	60.62	59.47	60.12	6960777
2022-02-15	60.98	63.09	60.96	62.81	6697616
2022-02-16	62.29	63.42	62.17	63.11	4891072
2022-02-17	62.45	62.50	60.92	61.28	3881022
2022-02-18	61.25	61.59	57.21	57.69	15644108
2022-02-22	57.65	59.26	57.49	58.59	7694145
2022-02-23	58.37	59.04	57.45	57.66	7376523
2022-02-24	56.38	57.93	54.58	57.59	11392365
2022-02-25	58.13	60.63	57.92	59.98	6972485
2022-02-28	58.97	59.63	58.58	59.44	6319108
2022-03-01	59.10	59.78	57.17	57.46	6732460
2022-03-02	58.16	59.09	57.93	58.60	4442828
2022-03-03	59.09	59.31	57.24	57.54	4622944
2022-03-04	56.15	56.31	54.47	55.43	8441538
2022-03-07	55.18	55.52	53.08	53.14	7120132
2022-03-08	54.16	56.29	53.24	54.86	6857079
2022-03-09	56.92	57.87	56.70	56.79	6475832
2022-03-10	54.62	57.01	54.43	56.84	8115515
2022-03-11	57.75	58.26	57.04	57.43	7066380
2022-03-14	57.53	58.49	57.22	57.54	6043621
2022-03-15	58.03	58.23	56.80	57.47	5102438
2022-03-16	58.17	59.40	57.71	58.94	5578656
2022-03-17	58.62	59.48	58.07	59.45	4350277
2022-03-18	59.49	59.69	58.85	59.49	7396631
2022-03-21	58.78	59.57	58.28	59.01	5482147
2022-03-22	59.27	59.89	58.87	59.06	4816211
2022-03-23	58.86	58.91	58.20	58.31	4893275
2022-03-24	58.74	58.76	58.28	58.58	5333810
2022-03-25	58.77	59.07	58.13	58.51	5751099
2022-03-28	58.25	58.28	56.46	57.26	7519411
2022-03-29	57.89	59.10	57.89	58.91	8594622
2022-03-30	58.26	59.21	58.07	58.86	5633618
2022-03-31	58.34	58.47	56.93	56.94	8225689
2022-04-01	57.32	57.60	56.70	57.56	5641339
2022-04-04	57.37	57.45	56.57	57.27	5141193
2022-04-05	57.04	57.47	55.96	56.07	6720767
2022-04-06	55.62	56.12	54.65	55.96	6576669
2022-04-07	55.90	56.06	54.20	55.68	7097205
2022-04-08	55.69	56.18	55.15	55.85	4017239
2022-04-11	55.72	57.00	55.41	55.81	5392309
2022-04-12	56.01	56.85	55.58	56.01	4510838
2022-04-13	56.11	56.91	56.00	56.48	3963801
2022-04-14	56.66	57.35	56.40	56.53	3829369
2022-04-18	56.61	56.94	55.95	56.26	3919950
2022-04-19	56.51	57.42	56.51	57.19	4607073
2022-04-20	57.57	57.95	56.79	56.88	4002531
2022-04-21	57.85	58.36	56.90	57.08	4501483
2022-04-22	56.56	56.82	55.38	55.43	4963950
2022-04-25	55.08	56.01	53.88	55.94	6903402
2022-04-26	52.87	53.04	48.80	50.15	28754882
2022-04-27	49.79	50.88	48.46	48.67	12593164
2022-04-28	48.79	48.98	47.21	48.37	12014528
2022-04-29	48.23	48.62	46.27	46.40	10390060
2022-05-02	46.11	47.19	45.19	47.02	11548325
2022-05-03	47.83	48.71	47.29	48.33	7846945
2022-05-04	48.66	50.26	48.06	50.06	7488546
2022-05-05	49.40	49.84	48.27	48.91	7159399
2022-05-06	48.75	48.79	47.42	48.69	5363668
2022-05-09	47.78	47.90	45.14	45.41	7019122
2022-05-10	46.05	46.49	44.27	45.62	6837118
2022-05-11	45.90	46.42	44.85	45.08	7765970
2022-05-12	44.65	46.18	44.29	45.61	8625315
2022-05-13	46.30	47.28	46.15	46.71	5176944
2022-05-16	46.25	46.92	45.89	46.45	6511510
2022-05-17	47.43	48.05	47.17	47.55	4497346
2022-05-18	47.08	47.62	46.56	46.80	7063289
2022-05-19	46.68	47.63	46.33	47.14	6225678
2022-05-20	47.37	47.58	45.60	46.83	7340800
2022-05-23	47.31	47.55	46.68	46.96	5275360
2022-05-24	46.51	46.60	44.85	46.38	6129340
2022-05-25	45.72	46.42	45.19	46.38	7095970
2022-05-26	46.81	48.36	46.49	47.93	4690436
2022-05-27	48.10	49.03	47.91	49.02	4871897
2022-05-31	48.51	49.19	48.39	48.72	5191015
2022-06-01	49.22	49.44	47.73	48.24	5928012
2022-06-02	48.56	48.95	48.03	48.54	6166338
2022-06-03	47.76	48.01	47.09	47.90	5272784
2022-06-06	48.49	48.72	47.78	47.92	4744095
2022-06-07	47.86	48.64	47.40	48.54	5125812
2022-06-08	47.73	48.72	47.62	48.02	3376012
2022-06-09	47.85	47.95	46.52	46.54	5055757
2022-06-10	45.44	45.53	44.02	44.33	9586149
2022-06-13	43.23	43.56	41.78	42.15	9459386
2022-06-14	42.29	42.89	42.03	42.35	5379727
2022-06-15	42.92	43.58	42.20	43.00	6589373
2022-06-16	41.72	41.85	40.36	40.63	9065332
2022-06-17	40.57	41.53	40.17	41.07	9002218
2022-06-21	41.98	42.36	40.89	40.92	8082047
2022-06-22	39.94	40.70	39.94	40.17	9706660
2022-06-23	40.06	40.50	39.26	39.87	6754335
2022-06-24	40.24	42.30	40.09	41.70	9996274
2022-06-27	41.99	42.26	41.16	41.52	6798432
2022-06-28	41.98	42.60	40.68	41.00	7049161
2022-06-29	40.91	41.07	39.38	39.64	6908242
2022-06-30	38.93	39.68	38.44	39.62	8701944
2022-07-01	39.51	40.17	38.72	39.54	6851625
2022-07-05	38.28	38.65	37.30	38.60	8034911
2022-07-06	38.31	38.81	37.80	38.32	4892259
2022-07-07	38.94	39.29	38.55	39.21	6298756
2022-07-08	39.13	40.07	38.71	39.36	6193289
2022-07-11	38.83	38.97	38.22	38.53	4776378
2022-07-12	37.96	40.16	37.96	39.22	7275941
2022-07-13	38.62	39.02	38.09	38.59	4337308
2022-07-14	37.96	38.06	37.34	38.02	5095862
2022-07-15	38.64	39.20	37.96	39.12	5851193
2022-07-18	40.07	40.51	39.41	39.63	6608915
2022-07-19	40.14	41.57	40.13	41.54	6274191
2022-07-20	41.26	42.49	41.11	42.25	6855678
2022-07-21	42.13	42.53	41.76	42.40	5950697
2022-07-22	42.57	42.79	42.22	42.44	5612999
2022-07-25	41.93	42.90	41.72	42.54	5899108
2022-07-26	43.36	45.66	43.04	44.50	18041090
2022-07-27	44.81	45.06	43.62	44.55	7208369
2022-07-28	46.40	46.61	45.37	45.52	11253967
2022-07-29	45.43	46.38	45.07	46.00	7930722
2022-08-01	45.62	47.52	45.24	47.17	9149182
2022-08-02	46.83	47.33	46.25	46.28	5788210
2022-08-03	46.63	46.86	46.09	46.51	6029843
2022-08-04	46.36	46.45	45.78	45.85	4325355
2022-08-05	45.70	46.70	45.56	46.28	4640224
2022-08-08	47.22	47.78	46.59	46.79	6127771
2022-08-09	46.91	47.35	46.60	46.63	4723373
2022-08-10	47.43	48.42	47.24	48.01	10174761
2022-08-11	48.54	49.30	48.52	49.10	9069779
2022-08-12	49.35	49.77	48.89	49.74	5154487
2022-08-15	49.36	49.88	49.22	49.67	3406102
2022-08-16	49.36	50.59	49.25	50.45	5774503
2022-08-17	49.82	50.02	49.33	49.74	4040271
2022-08-18	49.64	49.72	49.17	49.30	4000360
2022-08-19	48.85	48.91	48.09	48.37	3614677
2022-08-22	47.38	47.41	46.28	46.54	5073353
2022-08-23	46.67	48.11	46.63	47.36	4761409
2022-08-24	47.39	48.09	47.22	47.76	4765708
2022-08-25	48.15	49.59	48.11	48.63	5201747
2022-08-26	48.79	48.93	46.81	46.84	5375901
2022-08-29	46.58	47.82	46.23	47.33	4902415
2022-08-30	47.77	48.03	46.26	46.76	4290448
2022-08-31	46.93	47.17	45.66	45.71	6400984
2022-09-01	45.59	45.59	44.45	45.48	4985500
2022-09-02	45.92	46.27	44.88	45.08	4036970
2022-09-06	45.12	45.21	44.27	44.91	4032652
2022-09-07	44.75	45.89	44.63	45.79	3423068
2022-09-08	45.14	46.10	44.86	45.91	3620308
2022-09-09	46.38	46.66	45.85	46.08	6726343
2022-09-12	46.31	47.60	46.22	46.88	7265320
2022-09-13	45.59	45.96	43.95	44.09	7210803
2022-09-14	44.00	44.19	42.74	43.58	6210344
2022-09-15	43.43	44.06	42.79	42.89	4927334
2022-09-16	40.70	41.45	40.56	41.32	14308802
2022-09-19	40.82	42.00	40.74	41.73	5012204
2022-09-20	41.35	41.82	41.04	41.44	5220818
2022-09-21	41.71	41.74	40.55	40.59	6332846
2022-09-22	40.45	40.89	40.15	40.68	7068437
2022-09-23	40.17	40.50	39.55	40.12	8176825
2022-09-26	40.16	41.17	39.96	40.05	10454613
2022-09-27	40.36	40.64	39.53	40.12	7848046
2022-09-28	40.45	40.49	39.95	40.12	6657732
2022-09-29	39.69	39.90	38.54	39.04	8799679
2022-09-30	38.98	39.39	38.51	38.53	7917975
2022-10-03	39.06	40.07	38.68	39.58	5433824
2022-10-04	40.38	42.10	40.37	42.03	7751260
2022-10-05	41.50	42.45	41.11	41.97	5811539
2022-10-06	41.53	42.00	40.94	41.21	4955130
2022-10-07	40.83	40.94	39.89	40.18	4271647
2022-10-10	40.48	40.84	39.87	40.44	3591391
2022-10-11	40.14	40.61	39.26	39.83	5295931
2022-10-12	39.64	40.71	39.25	40.29	5357097
2022-10-13	39.64	42.54	39.33	42.28	7986399
2022-10-14	42.51	42.80	41.82	42.05	5674544
2022-10-17	42.91	43.68	42.59	42.71	5141091
2022-10-18	43.68	44.27	43.52	44.00	6109675
2022-10-19	43.73	44.17	43.15	43.89	5238467
2022-10-20	44.04	44.57	43.46	43.55	5987288
2022-10-21	43.56	45.37	43.41	45.32	6449775
2022-10-24	45.43	46.25	45.29	45.66	6799559
2022-10-25	46.68	46.83	44.24	45.43	9622552
2022-10-26	45.61	47.69	45.55	46.96	8084626
2022-10-27	47.48	48.31	47.23	47.30	6295878
2022-10-28	47.73	48.77	47.66	48.75	5387941
2022-10-31	48.41	49.08	48.26	48.42	6594881
2022-11-01	48.89	49.84	48.20	48.67	5715776
2022-11-02	48.60	49.58	48.09	48.17	6375172
2022-11-03	47.84	49.03	47.65	48.78	8689492
2022-11-04	49.78	50.51	49.43	50.45	7201102
2022-11-07	50.48	52.18	50.45	51.94	8014632
2022-11-08	52.15	52.72	51.44	52.28	6262775
2022-11-09	51.79	52.77	51.59	51.75	4960261
2022-11-10	53.04	53.32	52.37	53.14	8589091
2022-11-11	53.38	54.01	52.99	53.71	7781767
2022-11-14	53.51	54.21	53.32	53.42	4912635
2022-11-15	53.86	54.53	53.66	54.23	4930201
2022-11-16	54.04	54.10	52.68	52.84	4753177
2022-11-17	52.12	53.38	51.79	53.14	4653063
2022-11-18	53.83	54.24	52.81	53.20	4084167
2022-11-21	52.97	53.52	52.73	53.45	3269761
2022-11-22	53.71	54.51	53.52	54.33	4234987
2022-11-23	54.16	54.74	54.11	54.69	3655685
2022-11-25	54.58	55.00	54.36	54.85	1894075
2022-11-28	54.27	54.49	53.00	53.19	4284264
2022-11-29	53.37	53.47	52.87	53.31	4489124
2022-11-30	53.30	53.74	51.77	53.50	7260816
2022-12-01	53.65	53.90	52.82	53.06	4240695
2022-12-02	52.63	54.11	52.53	54.07	4480434
2022-12-05	53.42	53.55	52.66	52.69	4715418
2022-12-06	53.90	54.21	52.57	53.07	5883866
2022-12-07	52.90	53.57	52.79	52.90	4860628
2022-12-08	53.27	53.64	51.46	52.05	6438447
2022-12-09	52.04	52.15	50.62	50.69	5544340
2022-12-12	50.86	51.82	50.43	51.79	4660217
2022-12-13	52.63	52.84	50.99	51.53	7720015
2022-12-14	51.27	51.87	50.62	50.70	7645555
2022-12-15	49.83	50.54	48.85	49.05	9719586
2022-12-16	48.41	48.76	47.73	48.33	9954897
2022-12-19	48.08	48.76	48.05	48.58	4399175
2022-12-20	48.57	50.29	48.45	49.99	6975669
2022-12-21	50.43	52.02	50.39	51.64	7555628
2022-12-22	51.14	51.47	49.96	50.89	6062220
2022-12-23	50.85	51.28	50.39	50.90	3293379
2022-12-27	51.03	51.71	50.97	51.56	4239477
2022-12-28	51.65	51.76	50.60	51.01	3869533
2022-12-29	51.19	52.22	51.03	52.12	4416364
2022-12-30	51.60	52.30	51.52	52.15	4127747
2023-01-03	52.31	52.96	51.99	52.89	6405106
2023-01-04	54.56	55.99	53.24	55.99	16784586
2023-01-05	55.75	57.06	55.03	56.86	12770157
2023-01-06	57.43	57.69	56.43	57.37	10389469
2023-01-09	57.42	58.95	57.39	57.96	7572883
2023-01-10	57.58	60.11	57.58	60.03	9255525
2023-01-11	60.47	61.97	60.22	61.96	10159264
2023-01-12	62.11	63.17	61.64	62.89	11498676
2023-01-13	62.83	64.28	62.61	63.96	11048213
2023-01-17	63.74	64.33	63.61	64.19	8492203
2023-01-18	64.55	64.74	63.12	63.22	7834262
2023-01-19	62.16	62.81	61.15	61.30	10411670
2023-01-20	61.88	62.01	60.35	61.95	8261345
2023-01-23	61.90	63.82	61.84	63.62	10957453
2023-01-24	62.21	64.48	61.78	64.36	13381780
2023-01-25	63.63	64.88	63.35	64.43	8501503
2023-01-26	64.98	65.06	63.90	64.71	6511229
2023-01-27	64.60	66.98	64.52	66.38	7789511
2023-01-30	65.72	65.99	64.34	64.46	5726899
2023-01-31	64.16	64.53	63.38	64.19	6883537
2023-02-01	64.02	65.77	63.81	65.65	7272316
2023-02-02	65.55	67.02	65.32	66.94	8293043
2023-02-03	66.60	66.75	65.25	65.37	5778181
2023-02-06	64.97	65.75	64.79	65.68	4329694
2023-02-07	65.38	65.69	64.23	65.49	4702253
2023-02-08	65.15	65.88	64.84	65.37	3407624
2023-02-09	65.67	65.90	64.15	64.43	3861544
2023-02-10	64.45	64.88	64.12	64.83	3490237
2023-02-13	64.76	66.14	64.66	65.94	4081592
2023-02-14	65.50	66.84	65.37	66.63	5368512
2023-02-15	65.88	67.62	65.75	67.61	5831392
2023-02-16	66.68	67.42	66.18	67.03	4505862
2023-02-17	66.67	66.85	65.58	66.23	4424429
2023-02-21	65.51	66.49	65.25	65.60	4071752
2023-02-22	65.53	67.26	65.48	66.35	8642532
2023-02-23	66.59	67.32	65.32	66.15	8077229
2023-02-24	65.21	66.82	65.12	66.63	6946984
2023-02-27	66.99	67.68	66.59	66.86	6390540
2023-02-28	66.69	68.31	66.56	67.56	9131030
2023-03-01	67.52	68.08	66.79	67.10	5995956
2023-03-02	66.67	68.37	66.50	68.36	6821562
2023-03-03	68.51	69.41	67.91	68.83	7676613
2023-03-06	69.10	70.04	68.96	69.43	6451968
2023-03-07	69.35	69.85	68.67	68.90	6898172
2023-03-08	69.20	69.71	68.64	69.37	6063944
2023-03-09	71.75	75.72	71.59	73.02	28592303
2023-03-10	73.29	75.13	72.41	72.58	18477754
2023-03-13	71.54	72.36	69.91	70.96	11333976
2023-03-14	72.71	74.23	71.94	72.71	11347542
2023-03-15	70.97	71.59	68.95	71.59	12057287
2023-03-16	71.30	73.45	70.64	73.35	8129023
2023-03-17	73.21	73.24	71.26	72.01	10188097
2023-03-20	72.28	72.76	71.31	71.71	6947558
2023-03-21	72.56	74.20	72.54	73.52	6826828
2023-03-22	73.76	73.85	71.42	71.45	7010966
2023-03-23	72.28	74.13	72.20	73.05	8646975
2023-03-24	72.23	73.65	72.03	72.87	6658468
2023-03-27	73.60	74.68	73.46	74.42	6005212
2023-03-28	74.44	74.76	73.82	74.28	4008947
2023-03-29	74.94	75.30	74.70	75.02	4918016
2023-03-30	74.93	75.22	74.61	75.01	5285770
2023-03-31	75.39	76.30	75.22	76.24	7380208
2023-04-03	76.36	77.31	76.05	77.30	4947651
2023-04-04	77.33	78.06	75.50	75.81	6827562
2023-04-05	75.75	76.02	74.69	75.17	8493362
2023-04-06	75.06	75.28	74.60	74.65	6404896
2023-04-10	74.83	75.76	74.66	75.26	5985450
2023-04-11	75.37	75.73	74.87	74.90	5317712
2023-04-12	75.18	75.50	74.82	75.05	6997746
2023-04-13	75.27	75.52	74.55	75.21	8814584
2023-04-14	74.86	76.28	74.82	76.12	5755636
2023-04-17	76.26	77.24	76.14	77.18	6126077
2023-04-18	77.36	78.57	77.25	78.53	7110832
2023-04-19	78.62	79.20	78.49	78.98	5617031
2023-04-20	79.19	80.13	79.00	79.56	6912363
2023-04-21	79.74	79.82	79.06	79.36	4080409
2023-04-24	79.42	80.37	79.42	79.87	6251841
2023-04-25	81.31	81.36	77.80	78.51	9297450
2023-04-26	78.34	78.52	76.63	76.73	6410510
2023-04-27	77.38	78.31	77.04	78.21	7460980
2023-04-28	77.46	79.53	77.26	78.93	5011348
2023-05-01	79.35	81.35	79.25	80.69	5912435
2023-05-02	80.24	81.37	79.90	80.96	5973679
2023-05-03	81.25	82.11	80.80	81.16	4722727
2023-05-04	80.94	81.15	77.69	79.21	7226963
2023-05-05	80.22	81.16	79.55	79.94	5030249
2023-05-08	79.93	80.64	79.93	80.49	3417539
2023-05-09	80.37	81.27	80.37	80.55	5204086
2023-05-10	80.93	81.08	78.52	79.39	4032922
2023-05-11	79.27	79.74	78.81	79.36	4084424
2023-05-12	79.42	79.75	77.93	78.80	3458028
2023-05-15	79.07	81.60	78.97	81.35	6363672
2023-05-16	80.73	81.53	80.46	80.65	4409063
2023-05-17	81.24	82.61	80.99	82.52	5484195
2023-05-18	82.06	83.17	81.13	82.95	4606805
2023-05-19	83.36	84.36	82.82	83.15	5770716
2023-05-22	83.02	84.49	83.02	83.38	3987255
2023-05-23	82.83	83.05	80.77	81.11	4579608
2023-05-24	80.77	80.93	79.68	80.53	5008286
2023-05-25	80.87	81.42	80.18	80.97	5377106
2023-05-26	81.02	82.90	81.00	81.94	5424211
2023-05-30	82.16	82.20	80.28	81.67	5665085
2023-05-31	80.81	81.22	79.52	80.97	10661466
2023-06-01	80.72	83.88	80.61	83.48	6222705
2023-06-02	84.14	85.10	83.37	84.38	5967665
2023-06-05	84.38	83.84	83.02	83.02	4077397
2023-06-06	83.21	84.63	83.02	84.11	6220315
2023-06-07	85.05	85.60	84.25	84.60	7279386
2023-06-08	84.41	85.51	84.24	84.59	3573784
2023-06-09	84.77	84.98	83.80	84.78	3486211
2023-06-12	84.79	85.25	84.26	84.72	3734137
2023-06-13	84.56	85.46	84.39	85.13	4318941
2023-06-14	85.11	85.18	82.91	83.50	5131062
2023-06-15	83.29	84.25	82.94	84.07	6969784
2023-06-16	84.50	86.85	84.49	84.77	10959066
2023-06-20	84.60	84.71	82.47	82.96	6439760
2023-06-21	82.66	84.29	82.61	83.78	4775372
2023-06-22	83.47	84.37	83.45	83.60	4223879
2023-06-23	82.22	83.24	81.86	82.77	6012099
2023-06-26	82.57	83.83	82.43	83.30	4250905
2023-06-27	83.45	83.90	83.23	83.68	4767520
2023-06-28	83.97	85.63	83.72	85.38	4795723
2023-06-29	84.71	86.00	84.57	85.93	3248774
2023-06-30	86.92	87.94	86.61	87.61	7382808
2023-07-03	86.98	87.19	85.58	86.36	2972029
2023-07-05	86.31	86.92	85.94	86.65	3662234
2023-07-06	86.14	86.73	85.22	85.63	3667100
2023-07-07	85.45	86.83	85.29	86.28	3865778
2023-07-10	86.46	88.31	86.43	88.15	4633206
2023-07-11	88.31	88.95	87.91	88.70	3789989
2023-07-12	88.76	89.30	88.44	88.69	4312755
2023-07-13	88.73	89.18	88.38	88.75	2775176
2023-07-14	88.53	88.70	87.75	87.95	2717867
2023-07-17	88.06	89.44	87.85	88.64	3637944
2023-07-18	88.45	89.19	88.14	88.57	3573947
2023-07-19	87.99	88.37	86.79	87.64	4473150
2023-07-20	87.76	89.20	87.70	88.72	4117281
2023-07-21	88.88	89.23	87.58	87.99	8202037
2023-07-24	88.05	88.51	87.78	87.93	5337018
2023-07-25	91.32	94.08	90.62	93.44	17022373
2023-07-26	93.42	93.62	90.48	91.49	7541664
2023-07-27	92.16	93.52	91.66	92.05	6187043
2023-07-28	92.14	92.39	90.93	91.23	4471857
2023-07-31	91.27	91.52	90.70	91.11	4126090
2023-08-01	90.67	91.08	89.54	90.30	5264517
2023-08-02	90.10	90.52	89.27	89.30	4292398
2023-08-03	89.19	90.26	88.97	89.61	3470496
2023-08-04	89.98	90.81	89.16	90.17	4882928
2023-08-07	90.55	91.70	90.55	91.50	3304814
2023-08-08	91.23	91.58	90.22	90.56	3779300
2023-08-09	90.84	90.86	89.31	89.46	3112650
2023-08-10	89.68	91.75	89.68	90.58	4671812
2023-08-11	90.55	92.03	90.48	91.40	3562235
2023-08-14	91.32	92.39	91.08	92.15	3923408
2023-08-15	91.44	91.44	90.50	90.80	3413058
2023-08-16	90.70	91.99	90.49	90.58	3683052
2023-08-17	90.90	91.23	88.48	88.49	4576995
2023-08-18	87.97	89.27	87.74	89.16	4510192
2023-08-21	89.36	89.71	88.54	89.34	2941813
2023-08-22	89.44	90.16	88.40	89.05	2640617
2023-08-23	88.92	90.73	88.92	90.50	2847582
2023-08-24	90.28	90.89	88.54	88.56	3361675
2023-08-25	88.88	89.62	87.90	89.30	3115353
2023-08-28	89.76	91.14	89.44	90.89	2812736
2023-08-29	90.66	92.25	90.06	91.98	4655333
2023-08-30	91.60	92.18	90.88	91.17	4857833
2023-08-31	91.38	91.67	90.77	91.29	4165040
2023-09-01	91.73	92.08	90.54	91.11	3539620
2023-09-05	90.67	91.07	89.57	90.03	3516798
2023-09-06	90.00	90.97	89.27	89.87	4004815
2023-09-07	89.50	90.24	88.85	89.16	3303340
2023-09-08	88.92	89.35	88.70	89.10	2531102
2023-09-11	89.52	91.16	89.42	91.13	4207939
2023-09-12	91.12	93.17	90.92	91.72	4210125
2023-09-13	91.47	92.00	89.83	90.60	2800154
2023-09-14	91.21	93.48	91.17	92.23	5297480
2023-09-15	92.05	92.44	91.08	92.11	6733494
2023-09-18	92.34	93.65	91.65	92.97	3751814
2023-09-19	92.53	93.06	91.89	92.68	3098646
2023-09-20	92.94	93.85	91.57	91.60	4099397
2023-09-21	90.88	91.19	89.37	90.11	4598076
2023-09-22	90.04	90.28	88.58	88.66	4988319
2023-09-25	88.30	89.29	88.23	89.10	3783981
2023-09-26	88.53	89.28	87.53	87.67	4806131
2023-09-27	88.23	89.01	87.85	88.44	4718754
2023-09-28	88.57	90.11	88.39	89.59	4404312
2023-09-29	89.83	89.92	87.66	88.17	3929920
2023-10-02	88.09	88.69	86.21	86.76	4301080
2023-10-03	86.38	87.72	85.37	85.94	6883407
2023-10-04	86.11	87.10	85.62	86.81	3891936
2023-10-05	86.43	87.05	85.48	86.71	3846616
2023-10-06	86.41	89.24	86.09	88.90	4217209
2023-10-09	88.53	88.64	87.36	87.94	4324409
2023-10-10	88.69	90.11	88.41	88.91	4554723
2023-10-11	89.32	90.44	89.17	90.33	2857603
2023-10-12	90.52	90.71	88.33	88.79	3082047
2023-10-13	88.77	88.90	86.66	87.23	3655331
2023-10-16	87.64	88.46	86.13	87.04	4482796
2023-10-17	86.73	88.28	86.18	87.74	3923916
2023-10-18	86.95	87.39	85.66	85.79	4852691
2023-10-19	85.87	87.01	85.07	85.30	4018436
2023-10-20	85.10	85.53	84.16	84.60	7753159
2023-10-23	84.92	86.37	84.70	85.09	5826161
2023-10-24	88.57	91.63	86.39	90.62	12692840
2023-10-25	91.18	91.18	88.60	88.69	6563612
2023-10-26	89.14	89.58	85.31	86.77	7771894
2023-10-27	87.12	87.60	84.32	84.82	5329012
2023-10-30	85.75	88.11	85.67	87.58	4478352
2023-10-31	87.34	87.53	86.20	86.64	5067432
2023-11-01	86.37	86.40	84.40	85.54	10138747
2023-11-02	86.84	87.11	85.62	85.96	7500732
2023-11-03	86.57	87.29	86.21	86.87	5540067
2023-11-06	87.16	89.23	86.56	89.15	4893690
2023-11-07	88.81	90.07	88.41	89.16	4180014
2023-11-08	89.48	90.96	89.32	90.80	4840493
2023-11-09	91.20	91.53	90.07	90.19	4618390
2023-11-10	90.70	92.16	90.27	91.93	3497987
2023-11-13	91.83	92.96	91.48	92.13	4592090
2023-11-14	92.91	93.76	92.17	93.51	4794556
2023-11-15	93.28	93.71	92.29	92.75	4186227
2023-11-16	92.98	94.87	92.76	94.86	4648899
2023-11-17	95.17	95.77	94.86	95.65	4139400
2023-11-20	95.65	96.29	95.42	95.76	4142736
2023-11-21	95.54	95.90	94.94	95.62	2798121
2023-11-22	95.62	96.09	95.19	95.38	3012034
2023-11-24	95.69	95.98	95.45	95.68	1581783
2023-11-27	95.46	95.96	95.16	95.68	3179905
2023-11-28	95.68	95.79	94.56	94.79	3494079
2023-11-29	95.32	95.46	94.47	94.79	3027147
2023-11-30	94.95	97.17	94.83	97.14	8120186
2023-12-01	97.06	98.30	96.88	97.70	4524030
2023-12-04	97.15	97.63	96.63	96.92	3788738
2023-12-05	96.51	96.64	95.70	95.89	2943496
2023-12-06	96.57	97.76	95.46	95.55	3163754
2023-12-07	95.30	95.72	94.24	95.29	4042047
2023-12-08	94.99	96.35	94.89	96.17	3930961
2023-12-11	96.17	96.43	95.42	95.93	3706195
2023-12-12	96.49	97.68	96.19	97.55	3722697
2023-12-13	97.40	97.59	96.12	96.64	4394490
2023-12-14	96.60	97.62	95.62	96.78	8343367
2023-12-15	97.63	98.63	97.16	98.28	10842954
2023-12-18	98.63	98.76	98.18	98.61	4155012
2023-12-19	98.65	100.47	98.65	100.44	4754316
2023-12-20	100.03	100.66	98.27	98.39	4973580
2023-12-21	99.08	101.33	99.05	101.26	4138231
2023-12-22	101.60	102.11	100.63	101.04	3216758
2023-12-26	101.13	101.85	101.00	101.60	1979343
2023-12-27	101.21	102.41	101.17	102.24	2645078
2023-12-28	102.08	103.04	101.93	102.34	3164816
2023-12-29	102.28	102.47	101.25	101.79	3544414
2024-01-02	101.29	102.20	99.88	100.45	4141809
2024-01-03	99.79	99.87	98.61	98.94	3616873
2024-01-04	99.13	100.30	99.03	99.42	3483045
2024-01-05	99.61	100.76	99.48	100.72	3344122
2024-01-08	100.66	102.43	99.06	102.31	5522833
2024-01-09	101.50	102.71	101.25	102.71	3842824
2024-01-10	102.64	103.81	102.49	103.44	3648349
2024-01-11	103.77	103.84	101.93	103.54	4001601
2024-01-12	104.16	104.32	103.03	103.51	4501735
2024-01-16	103.04	103.56	101.48	102.06	5039557
2024-01-17	101.62	102.63	100.64	101.19	4015272
2024-01-18	101.45	102.62	101.10	102.52	5194038
2024-01-19	102.64	103.72	101.64	103.53	4911878
2024-01-22	103.90	105.49	103.88	104.66	8022739
2024-01-23	101.79	105.18	100.89	103.64	10641532
2024-01-24	103.89	103.99	100.85	103.62	8607471
2024-01-25	104.19	105.67	103.43	103.62	4857644
2024-01-26	104.10	105.47	103.99	104.63	3748178
2024-01-29	104.80	105.39	103.43	104.56	4889486
2024-01-30	104.86	107.09	104.65	106.81	6282004
2024-01-31	106.69	107.24	105.37	105.61	4990804
2024-02-01	106.10	108.03	105.65	107.99	4940626
2024-02-02	108.01	109.59	107.70	108.89	4871483
2024-02-05	108.45	110.57	108.26	109.83	5712662
2024-02-06	109.80	110.37	108.93	109.72	4809777
2024-02-07	110.55	110.72	110.00	110.46	4635022
2024-02-08	110.58	111.24	110.26	110.90	3453420
2024-02-09	110.86	111.20	110.23	111.08	3451587
2024-02-12	111.29	112.30	110.78	111.79	3604384
2024-02-13	111.52	113.08	110.61	113.07	7226569
2024-02-14	114.05	117.16	113.53	116.84	10467749
2024-02-15	117.24	118.74	117.07	118.33	6885487
2024-02-16	118.79	119.92	118.44	118.96	6876932
2024-02-20	118.85	119.90	117.89	118.53	5719073
2024-02-21	118.41	119.14	117.76	118.89	4233742
2024-02-22	119.51	121.42	119.51	120.96	4591354
2024-02-23	121.22	122.66	121.15	122.29	5639422
2024-02-26	122.55	123.76	122.47	123.43	6149562
2024-02-27	123.61	123.63	122.10	122.81	5826333
2024-02-28	122.95	125.14	122.68	124.10	6091799
2024-02-29	124.41	125.36	123.70	125.12	6526198
2024-03-01	125.21	127.06	125.11	126.53	6941921
2024-03-04	127.10	129.02	126.47	128.41	6705677
2024-03-05	128.82	129.32	124.88	125.90	6387649
2024-03-06	126.89	128.39	126.38	127.21	6543314
2024-03-07	129.23	132.97	128.86	132.79	11487518
2024-03-08	135.19	140.22	133.47	133.95	16953106
2024-03-11	133.26	134.32	129.98	132.84	7453034
2024-03-12	133.55	133.83	130.74	133.55	5529596
2024-03-13	132.00	136.42	132.00	135.71	6754093
2024-03-14	135.78	136.18	132.10	132.99	7550513
2024-03-15	132.11	135.98	131.50	134.69	10585590
2024-03-18	134.75	136.18	134.45	135.51	4971058
2024-03-19	135.43	138.71	134.78	138.34	7470682
2024-03-20	137.66	139.39	137.18	138.71	5769668
2024-03-21	139.26	141.20	138.04	140.88	6297647
2024-03-22	140.60	141.56	139.63	139.69	5460640
2024-03-25	139.30	139.97	137.81	138.36	5018487
2024-03-26	138.36	139.61	137.49	138.41	4035928
2024-03-27	139.58	143.84	139.31	143.65	10061018
2024-03-28	143.52	143.53	139.03	139.99	9674578
2024-04-01	140.05	140.39	138.02	139.86	5905509
2024-04-02	140.53	144.52	133.99	136.47	20490401
2024-04-03	138.15	147.94	138.01	145.62	16208461
2024-04-04	146.65	151.99	146.21	147.39	11880221
2024-04-05	148.53	156.47	148.53	156.30	14777860
2024-04-08	157.47	157.95	153.70	156.52	9588764
2024-04-09	156.13	157.87	150.93	154.49	8808815
2024-04-10	151.89	157.79	151.65	156.61	8075439
2024-04-11	157.07	158.44	154.75	157.40	6063183
2024-04-12	155.90	156.98	153.03	154.63	6851291
2024-04-15	157.20	158.69	152.69	153.70	6423661
2024-04-16	152.70	157.02	152.00	156.76	6187178
2024-04-17	158.00	158.68	153.63	155.67	6519865
2024-04-18	156.68	158.00	152.88	152.94	6186583
2024-04-19	153.45	153.53	146.78	148.06	9566097
2024-04-22	148.83	151.91	148.83	150.19	7322753
2024-04-23	157.83	163.65	152.82	162.62	19250917
2024-04-24	161.87	162.34	155.56	159.19	10415977
2024-04-25	158.09	161.48	157.12	161.26	5908202
2024-04-26	161.01	163.37	160.31	162.35	5898021
2024-04-29	163.00	166.07	163.00	164.49	5382858
2024-04-30	163.56	166.26	161.58	161.82	6723601
2024-05-01	162.57	163.30	158.82	159.70	4776317
2024-05-02	161.39	162.83	159.42	162.64	5030408
2024-05-03	165.30	165.30	162.01	164.11	3968626
2024-05-06	165.12	167.98	165.03	167.97	4831567
2024-05-07	167.81	170.80	167.22	168.78	4781831
2024-05-08	168.10	170.19	168.10	168.86	4878184
2024-05-09	168.76	169.34	167.13	167.50	4968829
2024-05-10	167.91	168.74	163.11	163.38	5711329
2024-05-13	163.08	163.11	158.86	159.50	7768605
2024-05-14	158.64	160.82	158.03	160.00	6103457
2024-05-15	160.00	163.74	159.23	163.47	7133332
2024-05-16	163.00	163.92	161.09	161.12	4283181
2024-05-17	161.82	161.88	159.10	159.89	5946278
2024-05-20	159.92	161.42	158.82	159.28	5586769
2024-05-21	157.94	161.22	157.36	161.00	5071258
2024-05-22	160.49	161.74	159.73	160.81	4432180
2024-05-23	161.99	166.27	161.75	165.26	7411549
2024-05-24	165.83	169.15	163.85	167.33	5500252
2024-05-28	167.00	168.65	165.31	168.56	5749667
2024-05-29	166.60	167.43	163.39	163.60	4820761
2024-05-30	163.48	165.02	163.19	164.20	4385368
2024-05-31	164.29	165.35	160.07	165.14	11704762
2024-06-03	166.12	166.79	159.03	161.46	5220451
2024-06-04	161.00	161.98	158.35	161.38	5598552
2024-06-05	161.83	162.94	160.52	162.55	4279863
2024-06-06	162.30	163.17	159.76	160.62	3867335
2024-06-07	160.70	163.80	160.10	161.92	3341848
2024-06-10	162.00	163.90	161.56	162.84	4385869
2024-06-11	162.03	162.26	159.61	160.36	5106374
2024-06-12	161.26	162.94	159.18	161.05	5790723
2024-06-13	160.59	160.63	154.18	155.69	8080897
2024-06-14	154.22	156.60	153.22	155.88	6247401
2024-06-17	156.14	167.50	155.45	163.23	9564829
2024-06-18	163.40	165.19	162.36	164.97	5105349
2024-06-20	164.97	166.30	163.05	165.00	4957156
2024-06-21	164.50	164.92	161.30	164.24	17196621
2024-06-24	164.10	164.76	159.20	160.54	5518968
2024-06-25	159.58	163.65	158.42	159.73	6842543
2024-06-26	158.57	161.02	157.52	160.64	3997980
2024-06-27	160.80	161.85	159.60	160.50	3339660
2024-06-28	160.26	161.62	157.90	158.97	8641197
2024-07-01	160.67	161.40	156.05	158.97	4435092
2024-07-02	158.82	162.94	158.25	161.45	5247310
2024-07-03	161.88	164.49	161.54	163.00	2577254
2024-07-05	163.24	163.24	159.66	160.50	4668292
2024-07-08	160.80	163.78	160.65	163.53	3453327
2024-07-09	163.98	165.58	163.03	163.13	3830435
2024-07-10	163.15	165.99	162.54	165.42	3904631
2024-07-11	165.19	165.68	161.79	161.92	4554383
2024-07-12	161.88	162.30	158.80	159.01	5983394
2024-07-15	160.60	160.75	158.60	159.56	5383328
2024-07-16	159.88	163.87	159.65	162.85	6500748
2024-07-17	161.65	161.95	156.51	156.66	6041174
2024-07-18	157.37	160.44	156.42	158.79	5274776
2024-07-19	159.66	160.44	157.62	159.13	5459798
2024-07-22	159.97	162.94	159.77	162.76	6350462
2024-07-23	166.00	177.20	164.62	172.00	16428009
2024-07-24	171.50	172.87	162.05	162.30	7335162
2024-07-25	163.30	168.20	161.92	164.67	8791544
2024-07-26	167.25	172.62	166.11	169.81	7297730
2024-07-29	171.25	172.73	168.40	169.87	4886647
2024-07-30	170.48	174.73	167.27	167.48	5329521
2024-07-31	170.87	171.75	167.96	170.20	5568848
2024-08-01	170.75	174.70	168.22	169.75	6112910
2024-08-02	165.57	167.43	158.36	160.28	8210692
2024-08-05	152.49	159.90	150.20	158.36	7064777
2024-08-06	159.93	165.45	159.76	162.27	5056741
2024-08-07	164.42	166.27	161.57	162.13	4307514
2024-08-08	164.48	166.33	163.56	165.61	3842698
2024-08-09	165.45	167.88	164.57	167.13	2770097
2024-08-12	167.63	168.78	164.62	166.87	3173726
2024-08-13	167.76	168.63	166.25	167.96	2942447
2024-08-14	168.50	169.18	165.62	167.95	4456230
2024-08-15	168.75	170.75	168.22	169.94	4162516
2024-08-16	170.05	170.33	168.86	169.42	3305648
2024-08-19	169.61	171.00	168.02	170.93	4506034
2024-08-20	170.91	170.91	169.19	169.99	2573908
2024-08-21	170.10	172.19	169.85	171.20	4102938
2024-08-22	171.74	171.98	168.77	169.68	2996628
2024-08-23	170.00	171.38	168.85	171.22	4058017
2024-08-26	170.54	171.93	169.58	171.22	3707346
2024-08-27	170.70	171.50	169.60	170.99	3206224
2024-08-28	171.20	173.17	170.29	171.87	4578674
2024-08-29	172.62	175.97	172.49	173.58	4262466
2024-08-30	173.96	174.82	171.77	174.62	5295576
2024-09-03	174.19	174.75	163.60	164.21	6099644
2024-09-04	163.50	166.62	163.40	166.36	4112366
2024-09-05	164.78	166.00	162.51	163.85	3144178
2024-09-06	164.51	166.04	160.59	161.23	3954854
2024-09-09	163.49	166.38	162.91	165.35	3715961
2024-09-10	167.45	167.73	164.25	166.98	3473215
2024-09-11	166.24	166.73	162.23	166.35	4257982
2024-09-12	166.51	170.97	166.23	169.70	5150129
2024-09-13	169.41	179.32	169.21	178.28	7360821
2024-09-16	178.72	181.52	176.26	181.44	6844607
2024-09-17	181.51	182.43	178.99	180.33	5936890
2024-09-18	181.20	185.77	180.43	183.55	5686499
2024-09-19	187.65	187.99	184.28	186.16	5021500
2024-09-20	185.00	187.84	184.32	187.43	9895666
2024-09-23	187.81	189.78	187.40	188.67	3972509
2024-09-24	188.67	189.80	187.00	189.66	3648878
2024-09-25	189.83	190.88	188.20	189.05	3214753
2024-09-26	189.40	189.55	184.53	184.59	4781453
2024-09-27	184.17	186.19	183.13	185.38	4452842
2024-09-30	185.08	188.71	183.09	188.58	5629896
2024-10-01	187.49	188.22	184.92	186.30	3794022
2024-10-02	185.57	188.20	184.73	186.44	2879799
2024-10-03	186.50	186.71	183.70	183.89	3999527
2024-10-04	186.58	187.16	184.86	187.08	3978906
2024-10-07	185.94	187.23	184.80	185.96	2514173
2024-10-08	187.62	189.88	186.56	187.47	3627186
2024-10-09	186.63	189.42	186.50	189.28	2312601
2024-10-10	188.15	189.75	187.39	188.12	2301059
2024-10-11	189.41	191.77	189.06	191.16	2983933
2024-10-14	191.98	193.93	191.66	192.63	3132873
2024-10-15	193.85	194.33	189.76	190.57	3824316
2024-10-16	190.50	192.22	189.92	192.18	2912845
2024-10-17	194.09	194.80	192.20	192.62	2633322
2024-10-18	193.10	193.44	191.14	192.61	3075931
2024-10-21	192.91	194.39	192.02	194.23	4728833
2024-10-22	184.50	185.00	175.75	176.66	15636234
2024-10-23	179.70	184.98	179.62	181.69	9788582
2024-10-24	181.90	182.21	179.63	179.74	4366779
2024-10-25	180.00	181.42	178.30	179.10	3974941
2024-10-28	179.98	180.58	175.21	175.36	5687388
2024-10-29	174.56	174.90	172.77	174.05	5219331
2024-10-30	172.98	176.53	172.51	174.64	3694047
2024-10-31	172.00	173.62	170.43	171.78	5177127
2024-11-01	172.76	175.27	171.59	171.70	3984932
2024-11-04	172.30	174.68	171.45	171.76	4197434
2024-11-05	172.36	175.47	171.77	175.26	3607258
2024-11-06	181.50	182.06	178.50	180.76	5939501
2024-11-07	181.02	181.02	176.77	178.85	5084181
2024-11-08	179.65	186.42	179.45	184.81	4676543
2024-11-11	186.63	187.47	183.70	184.56	3371921
2024-11-12	185.07	185.70	180.59	182.64	3158423
2024-11-13	182.95	186.30	182.76	183.56	3935215
2024-11-14	183.00	183.80	177.49	178.40	5085580
2024-11-15	176.75	177.92	175.89	176.93	5302109
2024-11-18	177.00	178.57	175.13	177.52	2835273
2024-11-19	176.50	177.88	175.70	177.56	3215966
2024-11-20	178.10	178.54	176.00	177.98	3225715
2024-11-21	178.41	180.94	177.34	178.70	4531958
2024-11-22	179.30	181.74	178.78	181.15	3405150
2024-11-25	182.24	183.70	179.55	180.21	9740668
2024-11-26	180.87	184.93	180.42	184.60	3918940
2024-11-27	184.64	184.69	180.44	180.60	2726189
2024-11-29	181.45	182.97	181.13	182.16	2054660
2024-12-02	180.80	181.64	179.42	180.44	2817711
2024-12-03	181.00	182.24	179.91	180.72	2882333
2024-12-04	180.50	182.90	178.00	182.65	3713391
2024-12-05	180.33	180.77	172.71	172.91	7547257
2024-12-06	173.30	175.83	172.44	175.58	6899599
2024-12-09	175.00	176.37	170.77	171.32	6500779
2024-12-10	171.01	173.16	170.61	171.27	5100310
2024-12-11	173.17	173.17	167.93	168.64	7606440
2024-12-12	168.64	169.28	164.45	164.83	7808575
2024-12-13	165.65	167.87	165.54	166.01	4957058
2024-12-16	166.32	169.20	165.45	165.79	7436033
2024-12-17	165.80	166.51	163.53	165.80	4855069
2024-12-18	166.00	166.63	159.60	159.95	8059085
2024-12-19	163.03	165.77	162.18	164.80	6257586
2024-12-20	163.97	169.08	163.16	168.37	9281454
2024-12-23	168.12	169.33	166.55	169.02	4127655
2024-12-24	169.24	171.49	168.85	171.49	2235717
2024-12-26	171.02	172.67	170.13	171.87	3310314
2024-12-27	170.72	171.47	168.98	170.08	3188394
2024-12-30	167.20	169.23	166.01	168.10	4117847
2024-12-31	168.50	168.55	166.15	166.79	2806894
2025-01-02	167.92	170.70	167.22	168.59	4149470
2025-01-03	169.22	172.63	169.00	171.96	3975729
2025-01-06	173.15	173.68	171.18	172.45	4980254
2025-01-07	172.22	173.70	170.78	172.31	6496810
2025-01-08	172.00	173.58	170.71	172.89	4528044
2025-01-10	172.40	173.46	170.74	171.69	5131215
2025-01-13	169.51	172.52	169.00	171.57	5610767
2025-01-14	173.11	177.90	172.40	176.86	6432707
2025-01-15	179.07	180.88	178.88	180.29	7396952
2025-01-16	181.68	182.88	178.62	179.74	6144731
2025-01-17	180.78	183.19	179.96	182.85	5899122
2025-01-21	184.90	189.32	184.51	187.50	7508406
2025-01-22	188.08	189.24	186.61	188.36	7457807
2025-01-23	201.40	207.65	198.10	200.80	14403549
2025-01-24	202.50	203.00	195.52	196.75	7835717
2025-01-27	194.34	196.63	192.74	194.46	7674813
2025-01-28	195.30	196.55	191.79	194.43	4858823
2025-01-29	194.93	199.94	194.93	199.10	5595791
2025-01-30	199.81	205.93	199.48	205.57	6282073
2025-01-31	205.84	205.87	203.07	203.57	5514250
2025-02-03	200.00	204.73	198.97	204.11	4678259
2025-02-04	202.93	204.54	200.43	202.18	5413812

Explore More About GE

Coins representing dividend payouts and trends

GE Dividend History

Discover GE Aerospace's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

GE Stock Split History

Discover GE Aerospace's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

GE Historical Prices

Explore GE Aerospace's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics